Tyler Technologies (NY: TYL )

506.25 USD -12.73 (-2.45%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 222.21 223.24 219.95 222.10 258,448 +1.42(+0.64%)
Jun 28, 2018 217.67 221.30 217.45 220.68 330,128 +2.75(+1.26%)
Jun 27, 2018 223.30 225.39 217.67 217.93 205,052 -4.90(-2.20%)
Jun 26, 2018 225.56 227.90 222.07 222.83 333,705 -1.73(-0.77%)
Jun 25, 2018 230.65 230.65 222.69 224.56 256,350 -5.78(-2.51%)
Jun 22, 2018 235.95 235.95 230.10 230.34 309,360 -4.20(-1.79%)
Jun 21, 2018 239.18 239.98 234.18 234.54 121,212 -4.62(-1.93%)
Jun 20, 2018 238.03 240.35 238.03 239.16 133,547 +1.00(+0.42%)
Jun 19, 2018 236.21 238.57 232.46 238.16 160,347 +0.28(+0.12%)
Jun 18, 2018 235.11 237.90 235.11 237.88 192,463 +1.21(+0.51%)
Jun 15, 2018 237.32 234.61 236.67 402,238 -0.33(-0.14%)
Jun 14, 2018 236.56 237.49 235.55 237.00 189,203 +1.26(+0.53%)
Jun 13, 2018 236.27 237.23 234.37 235.74 158,100 -0.53(-0.22%)
Jun 12, 2018 232.44 236.74 231.07 236.27 180,596 +4.09(+1.76%)
Jun 11, 2018 231.98 233.05 231.73 232.18 147,856 +0.48(+0.21%)
Jun 08, 2018 228.07 231.85 227.53 231.70 214,936 +3.63(+1.59%)
Jun 07, 2018 235.50 236.43 225.85 228.07 269,359 -7.64(-3.24%)
Jun 06, 2018 232.62 235.71 168,464 -0.01(-0.00%)
Jun 05, 2018 235.57 237.80 235.49 235.72 184,331 +0.75(+0.32%)
Jun 04, 2018 232.13 236.03 231.61 234.97 225,941 +3.29(+1.42%)
Jun 01, 2018 232.17 232.65 230.95 231.68 137,507 +0.06(+0.03%)
May 31, 2018 230.91 232.14 229.89 231.62 179,546 +0.68(+0.29%)
May 30, 2018 228.19 231.88 228.19 230.94 218,722 +3.75(+1.65%)
May 29, 2018 226.45 228.65 226.02 227.19 179,925 -0.80(-0.35%)
May 25, 2018 227.99 227.99 227.99 0 -0.22(-0.10%)
May 24, 2018 226.28 229.23 225.12 228.21 95,206 +1.82(+0.80%)
May 23, 2018 222.97 226.39 222.97 226.39 176,937 +2.27(+1.01%)
May 22, 2018 225.95 226.73 223.66 224.12 121,034 -1.60(-0.71%)
May 21, 2018 228.50 229.53 224.38 225.72 165,284 -2.03(-0.89%)
May 18, 2018 227.62 228.95 226.38 227.75 299,076 +0.52(+0.23%)
May 17, 2018 226.97 227.88 225.57 227.23 127,991 +0.31(+0.14%)
May 16, 2018 226.30 228.82 225.58 226.92 170,189 +0.29(+0.13%)
May 15, 2018 227.50 228.85 224.27 226.63 245,256 -2.44(-1.07%)
May 14, 2018 231.68 232.48 228.73 229.07 272,768 -1.94(-0.84%)
May 11, 2018 229.00 232.12 227.01 231.01 174,485 +1.51(+0.66%)
May 10, 2018 228.48 229.72 227.14 229.50 205,746 +1.98(+0.87%)
May 09, 2018 224.96 227.90 223.90 227.52 165,941 +3.64(+1.63%)
May 08, 2018 221.62 224.02 220.59 223.88 216,893 +1.74(+0.78%)
May 07, 2018 221.94 224.49 221.00 222.14 283,018 +0.00(+0.00%)
May 04, 2018 218.09 223.21 217.26 222.14 109,304 +2.58(+1.18%)
May 03, 2018 216.98 220.69 214.26 219.56 220,345 +0.38(+0.17%)
May 02, 2018 220.03 222.84 218.95 219.18 264,392 -0.84(-0.38%)
May 01, 2018 219.52 220.02 217.48 220.02 247,981 +1.10(+0.50%)
Apr 30, 2018 223.26 227.49 218.64 218.92 360,435 -2.97(-1.34%)
Apr 27, 2018 222.84 223.91 220.73 221.89 240,513 +0.08(+0.04%)
Apr 26, 2018 221.89 222.97 221.55 221.81 205,978 +0.95(+0.43%)
Apr 25, 2018 222.75 222.75 218.55 220.86 232,021 -2.19(-0.98%)
Apr 24, 2018 228.97 230.82 222.05 223.05 220,938 -4.45(-1.96%)
Apr 23, 2018 227.33 227.59 225.25 227.50 462,847 +0.97(+0.43%)
Apr 20, 2018 226.20 227.10 224.85 226.53 220,541 +0.53(+0.23%)
Apr 19, 2018 225.89 226.59 224.28 226.00 473,255 +0.41(+0.18%)
Apr 18, 2018 224.06 226.76 222.14 225.59 314,377 +1.59(+0.71%)
Apr 17, 2018 219.98 224.00 219.30 224.00 384,310 +5.10(+2.33%)
Apr 16, 2018 216.00 219.12 214.59 218.90 337,275 +4.69(+2.19%)
Apr 13, 2018 215.22 215.45 213.00 214.21 125,681 -0.43(-0.20%)
Apr 12, 2018 215.00 216.75 210.24 214.64 140,367 +0.22(+0.10%)
Apr 11, 2018 210.93 215.37 210.93 214.42 136,985 +1.66(+0.78%)
Apr 10, 2018 211.26 213.55 209.63 212.76 173,310 +3.67(+1.76%)
Apr 09, 2018 207.81 211.56 207.46 209.09 155,618 +2.43(+1.18%)
Apr 06, 2018 207.81 209.56 205.34 206.66 132,450 -2.14(-1.02%)
Apr 05, 2018 209.83 211.06 207.68 208.80 262,016 -0.24(-0.11%)
Apr 04, 2018 203.29 209.76 201.91 209.04 344,468 +2.81(+1.36%)
Apr 03, 2018 205.80 206.67 202.25 206.23 253,196 +1.90(+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.