Tyler Technologies (NY: TYL )

340.96 -0.77 (-0.23%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 148.00 150.67 145.91 149.31 372,502 +2.25(+1.53%)
Sep 29, 2015 144.50 147.21 143.17 147.06 297,128 +2.15(+1.48%)
Sep 28, 2015 150.68 151.27 144.02 144.91 297,803 -6.06(-4.01%)
Sep 25, 2015 151.09 152.90 149.44 150.97 303,810 +0.99(+0.66%)
Sep 24, 2015 150.82 152.42 148.77 149.98 411,612 -1.66(-1.09%)
Sep 23, 2015 149.30 152.16 148.67 151.64 180,805 +3.47(+2.34%)
Sep 22, 2015 148.04 148.99 146.63 148.17 175,690 -1.24(-0.83%)
Sep 21, 2015 150.03 151.43 147.75 149.41 135,930 +0.59(+0.40%)
Sep 18, 2015 149.80 151.82 148.41 148.82 324,283 -2.67(-1.76%)
Sep 17, 2015 149.73 152.91 148.39 151.49 204,315 +2.12(+1.42%)
Sep 16, 2015 147.75 149.56 146.80 149.37 191,076 +1.59(+1.08%)
Sep 15, 2015 146.34 147.97 145.50 147.78 173,489 +2.12(+1.46%)
Sep 14, 2015 146.41 147.38 145.01 145.66 117,616 +0.13(+0.09%)
Sep 11, 2015 143.94 145.65 143.01 145.53 96,465 +1.12(+0.78%)
Sep 10, 2015 140.72 144.91 140.34 144.41 263,585 +3.73(+2.65%)
Sep 09, 2015 142.56 142.99 140.23 140.68 155,040 -0.98(-0.69%)
Sep 08, 2015 138.82 141.93 138.02 141.66 107,277 +5.13(+3.76%)
Sep 04, 2015 136.00 136.53 136.53 136.53 100,400 -0.92(-0.67%)
Sep 03, 2015 135.95 139.55 135.95 137.45 142,814 +0.69(+0.50%)
Sep 02, 2015 135.47 136.76 133.24 136.76 177,707 +2.70(+2.01%)
Sep 01, 2015 135.81 137.61 133.84 134.06 164,238 -3.98(-2.88%)
Aug 31, 2015 138.46 139.67 137.63 138.04 193,209 -0.84(-0.60%)
Aug 28, 2015 137.75 139.66 137.06 138.88 139,382 +0.62(+0.45%)
Aug 27, 2015 138.31 139.12 135.75 138.26 294,973 +0.95(+0.69%)
Aug 26, 2015 135.59 138.02 132.45 137.31 272,838 +4.74(+3.58%)
Aug 25, 2015 132.71 136.37 132.17 132.57 282,785 +3.05(+2.35%)
Aug 24, 2015 130.89 135.00 127.25 129.52 433,281 -6.99(-5.12%)
Aug 21, 2015 137.24 139.55 135.41 136.51 383,772 -1.54(-1.12%)
Aug 20, 2015 140.17 140.52 137.80 138.05 217,985 -3.08(-2.18%)
Aug 19, 2015 141.86 142.85 140.10 141.13 141,709 -0.97(-0.68%)
Aug 18, 2015 142.24 143.05 141.22 142.10 218,752 -0.01(-0.01%)
Aug 17, 2015 142.06 143.00 140.50 142.11 243,380 +0.15(+0.11%)
Aug 14, 2015 139.67 141.99 139.10 141.96 190,349 +1.67(+1.19%)
Aug 13, 2015 139.82 141.98 139.31 140.29 155,226 +0.90(+0.65%)
Aug 12, 2015 138.57 139.93 135.91 139.39 133,253 -0.24(-0.17%)
Aug 11, 2015 139.75 141.65 139.00 139.63 140,990 -1.23(-0.87%)
Aug 10, 2015 140.05 142.06 138.63 140.86 178,152 +1.81(+1.30%)
Aug 07, 2015 137.16 139.26 137.02 139.05 104,133 +0.80(+0.58%)
Aug 06, 2015 142.18 142.46 137.36 138.25 163,076 -3.16(-2.23%)
Aug 05, 2015 141.12 143.54 140.83 141.41 141,702 +1.47(+1.05%)
Aug 04, 2015 139.81 140.67 138.45 139.94 110,616 +0.25(+0.18%)
Aug 03, 2015 140.04 140.04 138.44 139.69 115,984 +0.15(+0.11%)
Jul 31, 2015 140.51 140.63 139.04 139.54 211,482 -0.68(-0.48%)
Jul 30, 2015 137.87 141.38 136.22 140.22 238,014 +2.21(+1.60%)
Jul 29, 2015 136.24 138.56 134.31 138.01 238,545 +1.76(+1.29%)
Jul 28, 2015 134.46 136.50 132.41 136.25 279,503 +2.11(+1.57%)
Jul 27, 2015 134.66 135.63 132.48 134.14 384,334 -2.07(-1.52%)
Jul 24, 2015 138.44 139.99 135.93 136.21 172,959 -2.80(-2.01%)
Jul 23, 2015 143.74 145.74 134.52 139.01 439,889 -0.38(-0.27%)
Jul 22, 2015 142.20 143.14 138.61 139.39 363,330 -3.62(-2.53%)
Jul 21, 2015 142.71 143.53 140.93 143.01 204,843 +0.56(+0.39%)
Jul 20, 2015 143.11 144.06 142.26 142.45 138,310 -0.41(-0.29%)
Jul 17, 2015 143.63 144.24 141.63 142.86 138,057 -0.61(-0.43%)
Jul 16, 2015 141.18 143.91 140.34 143.47 145,506 +3.35(+2.39%)
Jul 15, 2015 141.53 141.87 139.81 140.12 189,158 -1.22(-0.86%)
Jul 14, 2015 140.13 141.83 140.00 141.34 141,918 +2.05(+1.47%)
Jul 13, 2015 139.55 140.28 138.52 139.29 126,158 +0.87(+0.63%)
Jul 10, 2015 138.74 139.62 137.36 138.42 211,499 +0.72(+0.52%)
Jul 09, 2015 139.09 139.09 135.96 137.70 236,101 +3.70(+2.76%)
Jul 08, 2015 132.50 134.12 131.34 134.00 204,961 +0.52(+0.39%)
Jul 07, 2015 130.89 133.59 130.08 133.48 278,732 +3.01(+2.31%)
Jul 06, 2015 128.81 131.39 128.13 130.47 188,772 +0.12(+0.09%)
Jul 02, 2015 130.57 130.35 130.35 130.35 175,400 +0.41(+0.32%)
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.