Tyler Technologies (NY: TYL )

524.41 USD +3.13 (+0.60%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 69.01 69.77 68.49 68.55 213,115 -0.56(-0.81%)
Jun 27, 2013 68.65 69.23 68.48 69.11 225,343 +0.82(+1.20%)
Jun 26, 2013 68.47 69.13 68.20 68.29 120,264 +0.37(+0.54%)
Jun 25, 2013 68.21 68.21 67.37 67.92 171,054 +0.23(+0.34%)
Jun 24, 2013 67.32 68.23 67.13 67.69 97,991 -0.45(-0.66%)
Jun 21, 2013 68.29 68.52 67.25 68.14 146,973 +0.12(+0.18%)
Jun 20, 2013 68.50 69.11 67.89 68.02 93,283 -1.26(-1.82%)
Jun 19, 2013 70.08 70.32 69.22 69.28 93,166 -0.76(-1.09%)
Jun 18, 2013 70.00 70.49 69.80 70.04 118,279 +0.15(+0.21%)
Jun 17, 2013 68.63 70.19 68.44 69.89 123,528 +1.72(+2.52%)
Jun 14, 2013 67.93 68.21 67.27 68.17 148,841 +0.35(+0.52%)
Jun 13, 2013 67.33 67.96 66.65 67.82 167,815 +0.22(+0.33%)
Jun 12, 2013 68.86 68.86 67.42 67.60 153,531 -0.82(-1.20%)
Jun 11, 2013 68.65 69.23 68.24 68.42 112,657 -0.87(-1.26%)
Jun 10, 2013 70.10 70.10 69.10 69.29 129,440 -0.43(-0.62%)
Jun 07, 2013 69.78 69.95 69.27 69.72 210,473 +0.37(+0.53%)
Jun 06, 2013 69.11 69.60 68.50 69.35 175,375 +0.29(+0.42%)
Jun 05, 2013 70.14 70.47 68.76 69.06 315,961 -1.09(-1.55%)
Jun 04, 2013 69.79 70.49 69.18 70.15 227,416 +0.53(+0.76%)
Jun 03, 2013 68.98 69.79 68.27 69.62 282,989 +0.61(+0.88%)
May 31, 2013 69.56 70.31 68.83 69.01 323,952 -0.90(-1.29%)
May 30, 2013 67.76 70.26 67.75 69.91 372,887 +2.22(+3.28%)
May 29, 2013 67.75 67.83 66.59 67.69 163,201 -0.43(-0.63%)
May 28, 2013 68.00 68.50 67.57 68.12 148,775 +0.93(+1.38%)
May 24, 2013 66.45 67.38 66.10 67.19 91,479 +0.34(+0.51%)
May 23, 2013 66.39 67.49 66.39 66.85 98,808 +0.02(+0.03%)
May 22, 2013 67.44 67.86 66.13 66.83 136,345 -0.73(-1.08%)
May 21, 2013 67.51 67.71 66.93 67.56 114,154 -0.09(-0.13%)
May 20, 2013 68.63 68.77 67.43 67.65 128,903 -0.98(-1.43%)
May 17, 2013 68.50 68.63 67.81 68.63 184,021 +0.60(+0.88%)
May 16, 2013 67.21 68.34 67.06 68.03 200,826 +0.86(+1.28%)
May 15, 2013 65.54 67.25 65.47 67.17 250,371 +2.23(+3.43%)
May 13, 2013 64.60 65.27 64.49 64.94 74,889 -0.06(-0.09%)
May 10, 2013 65.00 65.66 64.59 65.00 129,881 +0.05(+0.08%)
May 09, 2013 65.53 65.53 64.70 64.95 174,683 -0.48(-0.73%)
May 08, 2013 65.39 65.67 64.96 65.43 198,698 +0.04(+0.06%)
May 07, 2013 63.72 65.44 63.72 65.39 184,371 +1.68(+2.64%)
May 06, 2013 64.22 64.30 63.19 63.71 108,367 -0.30(-0.47%)
May 03, 2013 64.05 64.70 63.83 64.01 302,317 +0.43(+0.68%)
May 02, 2013 62.72 63.76 62.59 63.58 200,554 +1.12(+1.79%)
May 01, 2013 62.85 63.58 62.45 62.46 247,671 -0.78(-1.23%)
Apr 30, 2013 63.38 63.49 62.85 63.24 168,052 -0.55(-0.86%)
Apr 29, 2013 62.07 63.91 62.07 63.79 125,614 +1.74(+2.80%)
Apr 26, 2013 62.75 62.63 61.84 62.05 231,488 -0.58(-0.93%)
Apr 25, 2013 59.52 63.25 59.52 62.63 304,181 +3.76(+6.39%)
Apr 24, 2013 58.86 59.24 58.46 58.87 117,768 -0.19(-0.32%)
Apr 23, 2013 58.48 59.25 58.27 59.06 124,372 +0.90(+1.55%)
Apr 22, 2013 58.78 58.78 57.23 58.16 86,668 -0.34(-0.58%)
Apr 19, 2013 57.49 59.19 57.14 58.50 172,678 +1.01(+1.76%)
Apr 18, 2013 57.54 58.32 57.21 57.49 161,778 +0.16(+0.28%)
Apr 17, 2013 58.48 58.67 57.00 57.33 126,978 -1.64(-2.78%)
Apr 16, 2013 57.50 59.04 57.34 58.97 125,174 +1.71(+2.99%)
Apr 15, 2013 59.11 59.51 57.16 57.26 122,499 -2.20(-3.70%)
Apr 12, 2013 59.41 59.74 58.56 59.46 104,708 -0.18(-0.30%)
Apr 11, 2013 59.99 60.11 59.56 59.64 124,403 -0.37(-0.62%)
Apr 10, 2013 58.20 60.10 58.20 60.01 131,456 +1.85(+3.18%)
Apr 09, 2013 59.55 59.75 58.07 58.16 219,426 -1.36(-2.28%)
Apr 08, 2013 59.07 59.65 58.66 59.52 82,930 +0.63(+1.07%)
Apr 05, 2013 58.84 59.22 58.65 58.89 133,357 -0.98(-1.64%)
Apr 04, 2013 59.56 59.89 59.36 59.87 140,270 +0.12(+0.20%)
Apr 03, 2013 60.45 60.69 59.59 59.75 131,098 -0.63(-1.04%)
Apr 02, 2013 60.46 61.05 60.11 60.38 105,425 +0.22(+0.37%)
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.