Tyler Technologies (NY: TYL )

503.58 USD +4.17 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 246.95 246.95 246.95 0 +1.52(+0.62%)
Aug 30, 2018 245.17 247.57 243.36 245.43 101,499 +0.19(+0.08%)
Aug 29, 2018 243.75 245.41 243.36 245.24 150,847 +1.89(+0.78%)
Aug 28, 2018 243.68 243.92 242.02 243.35 142,418 +0.97(+0.40%)
Aug 27, 2018 243.49 244.12 241.47 242.38 108,961 +0.23(+0.09%)
Aug 24, 2018 238.37 242.59 238.37 242.15 136,300 +4.88(+2.06%)
Aug 23, 2018 237.17 239.75 236.69 237.27 123,464 +0.17(+0.07%)
Aug 22, 2018 236.57 239.20 235.33 237.10 75,155 +0.74(+0.31%)
Aug 21, 2018 235.23 239.61 235.23 236.36 118,563 +1.57(+0.67%)
Aug 20, 2018 235.04 235.67 232.64 234.79 81,324 +0.28(+0.12%)
Aug 17, 2018 234.07 235.04 233.10 234.51 144,800 +0.11(+0.05%)
Aug 16, 2018 233.39 235.56 233.09 234.40 120,740 +2.31(+1.00%)
Aug 15, 2018 233.54 234.32 229.42 232.09 135,257 -2.13(-0.91%)
Aug 14, 2018 232.40 235.12 230.60 234.22 96,454 +2.83(+1.22%)
Aug 13, 2018 233.46 234.70 230.87 231.39 101,069 -1.91(-0.82%)
Aug 10, 2018 232.54 234.31 232.46 233.30 83,400 -0.19(-0.08%)
Aug 09, 2018 234.33 236.98 233.10 233.49 81,164 -0.69(-0.29%)
Aug 08, 2018 233.13 235.05 232.31 234.18 76,161 +0.65(+0.28%)
Aug 07, 2018 232.48 234.06 231.03 233.53 90,578 +2.00(+0.86%)
Aug 06, 2018 226.89 231.63 226.10 231.53 90,232 +4.84(+2.14%)
Aug 03, 2018 228.39 228.60 224.80 226.69 113,700 -1.36(-0.60%)
Aug 02, 2018 225.95 229.82 225.95 228.05 135,149 +1.27(+0.56%)
Aug 01, 2018 225.79 228.23 224.31 226.78 148,872 +1.79(+0.80%)
Jul 31, 2018 226.14 229.00 220.53 224.99 160,359 +0.82(+0.37%)
Jul 30, 2018 230.04 232.36 221.36 224.17 266,702 -7.24(-3.13%)
Jul 27, 2018 243.53 248.25 229.30 231.41 281,500 -6.43(-2.70%)
Jul 26, 2018 237.76 238.42 235.00 237.84 150,158 -0.50(-0.21%)
Jul 25, 2018 237.61 239.64 236.48 238.34 137,761 +1.42(+0.60%)
Jul 24, 2018 241.54 242.70 234.76 236.92 126,360 -3.81(-1.58%)
Jul 23, 2018 237.54 240.98 236.35 240.73 95,908 +2.28(+0.96%)
Jul 20, 2018 239.25 240.90 237.97 238.45 137,644 +0.01(+0.00%)
Jul 19, 2018 238.63 239.15 237.72 238.44 108,826 +0.70(+0.29%)
Jul 18, 2018 237.52 238.28 236.45 237.74 108,508 +0.25(+0.11%)
Jul 17, 2018 235.29 238.12 234.50 237.49 85,664 +1.35(+0.57%)
Jul 16, 2018 236.11 237.26 234.85 236.14 69,816 +0.30(+0.13%)
Jul 13, 2018 237.22 237.74 235.04 235.84 94,395 -1.05(-0.44%)
Jul 12, 2018 233.70 237.37 233.38 236.89 108,500 +5.59(+2.42%)
Jul 11, 2018 229.73 232.98 229.43 231.30 104,630 +0.25(+0.11%)
Jul 10, 2018 232.12 233.71 230.03 231.05 101,153 -0.36(-0.16%)
Jul 09, 2018 228.10 231.62 227.11 231.41 127,545 +4.04(+1.78%)
Jul 06, 2018 225.13 227.59 225.13 227.37 182,597 +2.59(+1.15%)
Jul 05, 2018 226.00 226.34 223.24 224.78 283,681 -0.98(-0.43%)
Jul 03, 2018 225.76 225.76 225.76 0 -0.52(-0.23%)
Jul 02, 2018 220.49 226.87 219.59 226.28 196,214 +4.18(+1.88%)
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%)
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.