Tyler Technologies (NY: TYL )

308.83 -5.24 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 151.50 153.95 150.18 153.29 302,334 +1.59(+1.05%)
May 27, 2016 149.59 151.70 151.70 151.70 194,000 +1.71(+1.14%)
May 26, 2016 149.24 150.77 147.94 149.99 170,189 +0.32(+0.21%)
May 25, 2016 152.63 152.63 149.06 149.67 298,830 -2.40(-1.58%)
May 24, 2016 147.97 152.33 147.97 152.07 322,331 +4.67(+3.17%)
May 23, 2016 146.58 148.68 146.49 147.40 231,883 +0.38(+0.26%)
May 20, 2016 145.30 147.78 145.30 147.02 201,435 +2.68(+1.86%)
May 19, 2016 144.43 146.20 142.44 144.34 180,902 -0.86(-0.59%)
May 18, 2016 142.56 146.09 141.99 145.20 431,594 +1.86(+1.30%)
May 17, 2016 149.56 149.59 143.19 143.34 437,850 -6.91(-4.60%)
May 16, 2016 150.00 151.91 149.18 150.25 277,322 +0.92(+0.62%)
May 13, 2016 148.56 151.76 148.07 149.33 320,259 +1.16(+0.78%)
May 12, 2016 147.87 148.91 146.39 148.17 296,282 +1.25(+0.85%)
May 11, 2016 146.92 148.51 146.27 146.92 224,512 -0.66(-0.45%)
May 10, 2016 143.92 147.70 143.58 147.58 257,822 +3.96(+2.76%)
May 09, 2016 142.29 144.91 142.29 143.62 203,903 +1.23(+0.86%)
May 06, 2016 141.44 143.04 139.21 142.39 226,270 -0.34(-0.24%)
May 05, 2016 143.15 144.34 142.34 142.73 233,115 -0.28(-0.20%)
May 04, 2016 143.09 143.68 141.57 143.01 230,109 -1.67(-1.15%)
May 03, 2016 145.01 145.44 142.51 144.68 389,251 -1.47(-1.01%)
May 02, 2016 146.73 147.87 143.25 146.15 541,466 -0.26(-0.18%)
Apr 29, 2016 143.25 146.63 142.58 146.41 616,143 +3.17(+2.21%)
Apr 28, 2016 144.00 147.07 140.50 143.24 761,469 +1.45(+1.02%)
Apr 27, 2016 140.29 142.17 138.61 141.79 342,321 +0.91(+0.65%)
Apr 26, 2016 140.08 141.47 139.38 140.88 220,188 +1.22(+0.87%)
Apr 25, 2016 140.21 142.25 139.23 139.66 277,643 +0.29(+0.21%)
Apr 22, 2016 140.89 143.14 138.80 139.37 287,267 -2.15(-1.52%)
Apr 21, 2016 140.51 142.26 139.39 141.52 244,495 +1.42(+1.01%)
Apr 20, 2016 143.14 143.14 138.56 140.10 355,996 -2.28(-1.60%)
Apr 19, 2016 143.40 143.94 141.77 142.38 450,692 -0.28(-0.20%)
Apr 18, 2016 138.34 142.74 136.96 142.66 463,963 +4.26(+3.08%)
Apr 15, 2016 136.72 139.49 136.19 138.40 342,585 +1.23(+0.90%)
Apr 14, 2016 136.14 139.71 135.00 137.17 293,552 +0.77(+0.56%)
Apr 13, 2016 133.48 136.72 132.76 136.40 362,356 +3.60(+2.71%)
Apr 12, 2016 132.02 133.94 131.30 132.80 264,726 +0.71(+0.54%)
Apr 11, 2016 133.63 136.13 131.99 132.09 261,127 -1.16(-0.87%)
Apr 08, 2016 135.11 135.13 131.06 133.25 312,246 -0.87(-0.65%)
Apr 07, 2016 135.85 136.16 133.73 134.12 422,767 -2.88(-2.10%)
Apr 06, 2016 133.38 137.17 132.70 137.00 417,510 +3.39(+2.54%)
Apr 05, 2016 134.58 136.09 132.00 133.61 336,859 -2.16(-1.59%)
Apr 04, 2016 133.36 138.69 132.41 135.77 616,089 +2.94(+2.21%)
Apr 01, 2016 126.82 132.98 126.70 132.83 459,671 +4.22(+3.28%)
Mar 31, 2016 130.51 130.64 128.41 128.61 418,752 -2.12(-1.62%)
Mar 30, 2016 130.60 131.29 128.66 130.73 410,556 +0.57(+0.44%)
Mar 29, 2016 122.83 130.19 122.83 130.16 384,841 +6.67(+5.40%)
Mar 28, 2016 121.69 124.23 120.33 123.49 227,550 +1.80(+1.48%)
Mar 24, 2016 121.12 121.69 121.69 121.69 273,400 +0.24(+0.20%)
Mar 23, 2016 123.91 124.09 121.24 121.45 362,451 -2.77(-2.23%)
Mar 22, 2016 124.57 125.99 124.11 124.22 266,764 -0.79(-0.63%)
Mar 21, 2016 127.88 128.73 124.84 125.01 209,218 -3.34(-2.60%)
Mar 18, 2016 124.62 128.72 123.57 128.35 648,128 +4.43(+3.57%)
Mar 17, 2016 124.97 125.70 123.01 123.92 233,690 -1.65(-1.31%)
Mar 16, 2016 124.14 126.24 124.14 125.57 254,842 +1.42(+1.14%)
Mar 15, 2016 124.45 126.20 124.45 124.15 318,827 -1.36(-1.08%)
Mar 14, 2016 123.10 125.79 122.25 125.51 334,052 +2.27(+1.84%)
Mar 11, 2016 120.76 123.70 120.25 123.24 310,438 +3.60(+3.01%)
Mar 10, 2016 120.84 121.90 118.46 119.64 274,814 -1.03(-0.85%)
Mar 09, 2016 121.13 121.73 119.57 120.67 300,999 -0.09(-0.07%)
Mar 08, 2016 121.95 122.47 120.49 120.76 248,225 -1.74(-1.42%)
Mar 07, 2016 122.76 124.03 120.94 122.50 280,083 -1.04(-0.84%)
Mar 04, 2016 124.99 125.35 122.70 123.54 371,825 -1.49(-1.19%)
Mar 03, 2016 123.63 125.16 122.96 125.03 310,991 +1.06(+0.86%)
Mar 02, 2016 125.26 126.22 123.66 123.97 383,310 -1.17(-0.93%)
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.