Tyler Technologies (NY: TYL )

333.88 +1.40 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 153.60 155.19 153.36 154.56 112,981 +0.97(+0.63%)
Mar 30, 2017 154.21 155.49 153.05 153.59 115,377 -1.40(-0.90%)
Mar 29, 2017 154.68 155.19 153.58 154.99 132,601 +0.41(+0.27%)
Mar 28, 2017 153.99 155.21 153.25 154.58 171,173 +0.45(+0.29%)
Mar 27, 2017 153.14 154.40 152.00 154.13 201,550 -0.35(-0.23%)
Mar 24, 2017 154.69 154.95 153.52 154.48 116,696 +0.27(+0.18%)
Mar 23, 2017 154.87 155.50 153.71 154.21 262,390 -0.85(-0.55%)
Mar 22, 2017 154.46 155.50 153.90 155.06 138,271 +0.55(+0.36%)
Mar 21, 2017 156.27 156.74 154.34 154.51 162,795 -1.74(-1.11%)
Mar 20, 2017 156.32 157.93 155.50 156.25 139,636 -0.10(-0.06%)
Mar 17, 2017 157.13 157.13 155.82 156.35 242,024 -0.02(-0.01%)
Mar 16, 2017 157.80 157.80 155.58 156.37 149,903 -0.74(-0.47%)
Mar 15, 2017 156.33 158.00 154.70 157.11 338,143 +1.84(+1.19%)
Mar 14, 2017 156.29 156.29 154.27 155.27 158,987 -1.22(-0.78%)
Mar 13, 2017 155.52 156.59 155.01 156.49 270,890 +0.89(+0.57%)
Mar 10, 2017 154.81 156.47 154.25 155.60 176,569 +1.26(+0.82%)
Mar 09, 2017 154.30 155.00 152.74 154.34 242,041 +0.52(+0.34%)
Mar 08, 2017 153.68 154.68 153.44 153.82 312,450 +0.49(+0.32%)
Mar 07, 2017 152.75 154.37 151.89 153.33 176,982 +0.95(+0.62%)
Mar 06, 2017 151.77 152.92 151.53 152.38 138,602 -0.49(-0.32%)
Mar 03, 2017 152.09 153.27 151.38 152.87 229,213 +0.64(+0.42%)
Mar 02, 2017 152.86 152.93 151.37 152.23 161,325 -0.62(-0.41%)
Mar 01, 2017 152.64 153.14 151.48 152.85 413,816 +1.20(+0.79%)
Feb 28, 2017 154.91 154.91 151.59 151.65 368,667 -3.98(-2.56%)
Feb 27, 2017 155.48 156.32 154.81 155.63 185,842 -0.85(-0.54%)
Feb 24, 2017 154.04 156.65 153.82 156.48 254,704 +2.13(+1.38%)
Feb 23, 2017 155.34 155.70 153.98 154.35 226,807 -0.79(-0.51%)
Feb 22, 2017 155.70 156.78 154.77 155.14 140,459 -1.34(-0.86%)
Feb 21, 2017 154.31 156.72 154.31 156.48 236,779 +2.43(+1.58%)
Feb 17, 2017 154.05 154.05 154.05 0 +0.31(+0.20%)
Feb 16, 2017 155.66 156.71 153.60 153.74 261,924 -1.91(-1.23%)
Feb 15, 2017 155.57 156.94 154.67 155.65 298,407 +0.07(+0.04%)
Feb 14, 2017 155.25 155.82 154.14 155.58 217,379 -0.24(-0.15%)
Feb 13, 2017 157.98 157.98 155.61 155.82 187,497 -1.92(-1.22%)
Feb 10, 2017 160.31 161.24 155.96 157.74 367,877 -2.92(-1.82%)
Feb 09, 2017 147.30 166.86 147.30 160.66 1,107,222 +14.67(+10.05%)
Feb 08, 2017 146.82 147.30 145.42 145.99 276,885 -1.18(-0.80%)
Feb 07, 2017 146.60 147.88 146.52 147.17 195,014 +0.39(+0.27%)
Feb 06, 2017 144.88 146.82 143.38 146.78 352,588 +1.23(+0.85%)
Feb 03, 2017 145.73 146.69 144.97 145.55 341,552 +0.55(+0.38%)
Feb 02, 2017 145.39 147.50 143.49 145.00 269,384 -1.32(-0.90%)
Feb 01, 2017 146.72 146.75 145.07 146.32 256,207 +0.30(+0.21%)
Jan 31, 2017 145.93 146.37 144.19 146.02 256,395 -1.46(-0.99%)
Jan 30, 2017 148.88 148.88 146.00 147.48 200,988 -1.79(-1.20%)
Jan 27, 2017 147.06 149.34 147.06 149.27 144,684 +1.64(+1.11%)
Jan 26, 2017 148.81 148.89 146.16 147.63 131,256 -0.54(-0.36%)
Jan 25, 2017 147.92 148.76 147.68 148.17 210,728 +0.69(+0.47%)
Jan 24, 2017 148.05 149.36 146.98 147.48 219,749 +0.15(+0.10%)
Jan 23, 2017 148.68 149.91 147.22 147.33 188,434 -1.49(-1.00%)
Jan 20, 2017 150.07 150.40 148.49 148.82 136,044 -0.33(-0.22%)
Jan 19, 2017 150.51 151.31 148.85 149.15 240,080 -1.83(-1.21%)
Jan 18, 2017 151.19 151.84 150.34 150.98 203,032 -0.23(-0.15%)
Jan 17, 2017 151.10 151.67 150.20 151.21 236,070 -0.14(-0.09%)
Jan 13, 2017 151.35 151.35 151.35 0 -0.78(-0.51%)
Jan 12, 2017 152.15 152.52 150.00 152.13 191,729 +0.22(+0.14%)
Jan 11, 2017 150.51 153.81 150.18 151.91 194,342 +1.80(+1.20%)
Jan 10, 2017 149.93 152.37 149.09 150.11 239,275 +0.79(+0.53%)
Jan 09, 2017 147.63 149.61 147.15 149.32 228,270 +1.53(+1.04%)
Jan 06, 2017 148.03 149.73 147.18 147.79 209,667 -0.23(-0.16%)
Jan 05, 2017 146.60 148.87 145.38 148.02 298,906 +1.41(+0.96%)
Jan 04, 2017 145.00 147.54 144.88 146.61 255,607 +1.84(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.