Tyler Technologies (NY: TYL )

527.79 USD +11.09 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 182.82 186.06 181.49 185.82 311,600 +4.31(+2.37%)
Dec 28, 2018 183.11 185.02 180.38 181.51 218,700 -1.37(-0.75%)
Dec 27, 2018 178.34 182.88 177.35 182.88 230,057 +1.76(+0.97%)
Dec 26, 2018 175.00 181.14 173.70 181.12 179,544 +7.27(+4.18%)
Dec 24, 2018 176.01 178.00 173.26 173.85 168,700 -3.33(-1.88%)
Dec 21, 2018 180.71 182.71 176.86 177.18 445,600 -2.96(-1.64%)
Dec 20, 2018 182.10 183.50 176.49 180.14 357,090 -2.55(-1.40%)
Dec 19, 2018 182.71 187.03 180.78 182.69 253,747 -0.46(-0.25%)
Dec 18, 2018 182.77 184.35 180.80 183.15 289,152 +2.23(+1.23%)
Dec 17, 2018 185.83 186.41 180.49 180.92 326,050 -5.36(-2.88%)
Dec 14, 2018 184.29 187.21 184.29 186.28 307,200 -0.07(-0.04%)
Dec 13, 2018 187.59 188.06 185.01 186.35 131,903 -0.81(-0.43%)
Dec 12, 2018 186.56 188.76 185.15 187.16 239,969 +3.08(+1.67%)
Dec 11, 2018 189.12 190.34 183.11 184.08 171,411 -2.98(-1.59%)
Dec 10, 2018 182.00 188.18 182.00 187.06 314,025 +4.78(+2.62%)
Dec 07, 2018 185.86 188.38 181.10 182.28 288,600 -3.23(-1.74%)
Dec 06, 2018 183.55 186.24 181.74 185.51 339,184 -1.82(-0.97%)
Dec 04, 2018 192.07 193.74 187.24 187.33 224,000 -6.11(-3.16%)
Dec 03, 2018 195.20 196.70 192.16 193.44 240,453 +0.68(+0.35%)
Nov 30, 2018 191.69 193.94 190.47 192.76 255,100 +1.69(+0.88%)
Nov 29, 2018 189.35 192.61 188.85 191.07 353,674 +0.40(+0.21%)
Nov 28, 2018 189.14 191.39 187.54 190.67 299,111 +2.88(+1.53%)
Nov 27, 2018 188.53 188.91 187.03 187.79 291,296 -1.32(-0.70%)
Nov 26, 2018 188.53 189.20 186.91 189.11 191,414 +2.93(+1.57%)
Nov 23, 2018 183.11 186.79 183.11 186.18 99,900 +1.27(+0.69%)
Nov 21, 2018 184.91 184.91 184.91 0 +2.51(+1.38%)
Nov 20, 2018 177.81 184.79 176.55 182.40 304,489 +1.40(+0.77%)
Nov 19, 2018 188.31 189.33 180.63 181.00 264,852 -7.69(-4.08%)
Nov 16, 2018 188.98 190.35 187.89 188.69 243,400 -1.49(-0.78%)
Nov 15, 2018 186.30 190.54 186.30 190.18 337,514 +3.10(+1.66%)
Nov 14, 2018 188.50 190.45 186.53 187.08 520,170 -0.19(-0.10%)
Nov 13, 2018 187.96 190.04 185.76 187.27 357,174 +0.25(+0.13%)
Nov 12, 2018 187.46 189.05 184.67 187.02 400,206 -1.46(-0.77%)
Nov 09, 2018 186.44 191.19 186.09 188.48 383,900 +0.73(+0.39%)
Nov 08, 2018 187.85 190.01 184.58 187.75 909,539 +0.25(+0.13%)
Nov 07, 2018 189.54 191.17 187.45 187.50 1,370,889 +0.20(+0.11%)
Nov 06, 2018 187.28 189.92 187.00 187.30 970,261 -0.70(-0.37%)
Nov 05, 2018 194.39 195.65 187.85 188.00 1,011,221 -6.90(-3.54%)
Nov 02, 2018 196.00 198.56 194.07 194.90 408,000 -0.10(-0.05%)
Nov 01, 2018 209.56 211.67 191.91 195.00 734,660 -16.66(-7.87%)
Oct 31, 2018 211.06 215.93 210.72 211.66 257,591 +3.45(+1.66%)
Oct 30, 2018 205.13 211.15 203.33 208.21 195,850 +2.77(+1.35%)
Oct 29, 2018 209.60 212.46 202.17 205.44 202,292 -0.77(-0.37%)
Oct 26, 2018 205.87 211.15 205.41 206.21 163,700 -4.35(-2.07%)
Oct 25, 2018 208.50 211.89 206.75 210.56 207,154 +4.46(+2.16%)
Oct 24, 2018 212.55 213.28 206.00 206.10 246,658 -7.18(-3.37%)
Oct 23, 2018 207.72 214.25 205.91 213.28 186,841 +2.16(+1.02%)
Oct 22, 2018 213.87 215.00 211.04 211.12 334,683 -1.41(-0.66%)
Oct 19, 2018 216.85 218.14 211.10 212.53 155,600 -3.19(-1.48%)
Oct 18, 2018 219.09 220.07 214.04 215.72 108,790 -4.66(-2.11%)
Oct 17, 2018 222.79 222.79 218.96 220.38 130,032 -3.36(-1.50%)
Oct 16, 2018 216.97 224.22 215.50 223.74 274,330 +9.84(+4.60%)
Oct 15, 2018 213.57 216.02 210.55 213.90 171,834 +0.26(+0.12%)
Oct 12, 2018 215.13 216.91 210.13 213.64 226,500 +2.84(+1.35%)
Oct 11, 2018 211.38 215.28 209.00 210.80 264,995 -2.01(-0.94%)
Oct 10, 2018 218.66 218.66 211.21 212.81 346,414 -7.01(-3.19%)
Oct 09, 2018 219.07 221.19 217.00 219.82 233,392 -0.15(-0.07%)
Oct 08, 2018 224.45 224.45 216.11 219.97 186,662 -5.39(-2.39%)
Oct 05, 2018 229.92 232.00 224.27 225.36 260,300 -4.40(-1.92%)
Oct 04, 2018 237.02 237.29 228.30 229.76 149,994 -7.47(-3.15%)
Oct 03, 2018 236.96 238.20 235.13 237.23 86,300 +1.23(+0.52%)
Oct 02, 2018 240.36 242.98 234.76 236.00 152,870 -3.80(-1.58%)
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.