Tyler Technologies (NY: TYL )

328.88 +4.74 (+1.46%)
Streaming Delayed Price Updated: 11:08 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 177.84 174.32 174.32 174.32 234,300 -3.91(-2.19%)
Dec 30, 2015 181.02 181.23 178.04 178.23 168,854 -2.38(-1.32%)
Dec 29, 2015 181.35 184.01 179.93 180.61 186,124 +0.09(+0.05%)
Dec 28, 2015 177.76 180.73 176.26 180.52 119,760 +1.96(+1.10%)
Dec 24, 2015 176.72 178.56 178.56 178.56 89,700 +1.35(+0.76%)
Dec 23, 2015 178.96 180.41 176.52 177.21 189,400 -0.93(-0.52%)
Dec 22, 2015 177.51 178.61 175.71 178.14 155,617 +1.09(+0.62%)
Dec 21, 2015 178.60 179.79 175.03 177.05 260,072 +0.31(+0.18%)
Dec 18, 2015 177.70 179.42 176.00 176.74 468,307 -1.08(-0.61%)
Dec 17, 2015 178.07 178.34 176.00 177.82 218,949 -0.25(-0.14%)
Dec 16, 2015 176.59 178.56 174.67 178.07 172,046 +2.79(+1.59%)
Dec 15, 2015 175.02 176.05 173.44 175.28 256,373 +0.58(+0.33%)
Dec 14, 2015 173.98 175.16 173.25 174.70 238,531 +0.46(+0.26%)
Dec 11, 2015 171.85 175.32 171.60 174.24 252,717 +0.17(+0.10%)
Dec 10, 2015 173.32 175.55 172.79 174.07 148,449 +0.70(+0.40%)
Dec 09, 2015 178.26 178.30 173.08 173.37 213,342 -5.63(-3.15%)
Dec 08, 2015 174.96 179.23 172.97 179.00 188,952 +2.68(+1.52%)
Dec 07, 2015 179.23 179.76 174.82 176.32 248,196 -3.33(-1.85%)
Dec 04, 2015 176.14 180.79 175.75 179.65 190,398 +4.28(+2.44%)
Dec 03, 2015 178.96 181.27 174.28 175.37 293,610 -3.34(-1.87%)
Dec 02, 2015 177.15 179.70 175.22 178.71 196,032 +1.91(+1.08%)
Dec 01, 2015 179.37 180.72 174.74 176.80 254,044 -1.64(-0.92%)
Nov 30, 2015 175.42 178.84 174.52 178.44 305,358 +3.52(+2.01%)
Nov 27, 2015 173.20 174.92 172.34 174.92 251,731 +1.47(+0.85%)
Nov 25, 2015 174.61 173.45 173.45 173.45 178,800 -1.36(-0.78%)
Nov 24, 2015 171.00 175.08 170.62 174.81 221,501 +2.95(+1.72%)
Nov 23, 2015 174.17 174.17 171.28 171.86 223,304 -2.34(-1.34%)
Nov 20, 2015 173.05 175.40 171.39 174.20 246,509 +1.84(+1.07%)
Nov 19, 2015 172.94 175.81 171.65 172.36 166,724 -0.35(-0.20%)
Nov 18, 2015 171.74 172.88 168.93 172.71 216,447 +1.42(+0.83%)
Nov 17, 2015 170.01 172.42 168.79 171.29 199,685 +1.45(+0.85%)
Nov 16, 2015 168.04 170.00 167.35 169.84 170,930 +1.34(+0.80%)
Nov 13, 2015 172.13 172.70 167.82 168.50 172,517 -4.65(-2.69%)
Nov 12, 2015 172.52 175.39 172.28 173.15 174,505 -1.50(-0.86%)
Nov 11, 2015 172.59 176.63 171.56 174.65 154,833 +2.53(+1.47%)
Nov 10, 2015 170.50 172.26 169.48 172.12 154,357 +1.55(+0.91%)
Nov 09, 2015 170.61 171.10 167.87 170.57 128,874 -1.00(-0.58%)
Nov 06, 2015 170.08 171.57 167.38 171.57 232,321 +1.72(+1.01%)
Nov 05, 2015 171.71 172.00 169.42 169.85 156,969 -2.06(-1.20%)
Nov 04, 2015 172.77 173.83 170.21 171.91 203,637 -0.30(-0.17%)
Nov 03, 2015 171.40 173.75 170.62 172.21 164,050 -0.01(-0.01%)
Nov 02, 2015 171.36 172.90 170.22 172.22 137,146 +1.86(+1.09%)
Oct 30, 2015 170.65 173.19 169.45 170.36 190,076 +0.25(+0.15%)
Oct 29, 2015 175.32 177.76 169.70 170.11 237,202 -6.61(-3.74%)
Oct 28, 2015 172.00 176.80 170.62 176.72 326,323 +5.16(+3.01%)
Oct 27, 2015 171.75 173.28 169.18 171.56 284,305 -0.50(-0.29%)
Oct 26, 2015 173.24 173.49 171.02 172.06 215,461 -1.13(-0.65%)
Oct 23, 2015 175.11 177.89 171.12 173.19 242,956 -0.23(-0.13%)
Oct 22, 2015 171.22 179.31 169.23 173.42 299,302 +6.30(+3.77%)
Oct 21, 2015 169.51 170.15 166.01 167.12 182,382 -1.75(-1.04%)
Oct 20, 2015 170.83 171.46 164.11 168.87 269,118 -2.46(-1.44%)
Oct 19, 2015 170.90 172.11 168.21 171.33 221,243 +0.17(+0.10%)
Oct 16, 2015 171.29 173.16 169.96 171.16 156,614 +0.77(+0.45%)
Oct 15, 2015 165.87 170.78 165.61 170.39 177,484 +4.92(+2.97%)
Oct 14, 2015 166.46 168.31 165.28 165.47 132,589 -1.39(-0.83%)
Oct 13, 2015 165.44 168.90 164.97 166.86 189,341 +0.86(+0.52%)
Oct 12, 2015 165.94 167.70 164.51 166.00 129,989 -0.58(-0.35%)
Oct 09, 2015 163.37 166.60 162.88 166.58 179,886 +3.68(+2.26%)
Oct 08, 2015 164.11 165.79 160.98 162.90 246,589 -1.81(-1.10%)
Oct 07, 2015 167.61 167.61 157.91 164.71 431,522 -1.58(-0.95%)
Oct 06, 2015 169.18 169.49 165.00 166.29 323,992 -2.53(-1.50%)
Oct 05, 2015 168.01 170.54 166.55 168.82 398,576 +0.81(+0.48%)
Oct 02, 2015 163.78 170.11 161.23 168.01 476,056 +3.62(+2.20%)
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.