Tyler Technologies (NY: TYL )

524.41 USD +3.13 (+0.60%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 210.96 210.96 210.96 0 +4.69(+2.27%)
Mar 28, 2018 208.53 208.84 204.57 206.27 285,911 -2.81(-1.34%)
Mar 27, 2018 211.80 213.75 207.65 209.08 357,923 -1.23(-0.58%)
Mar 26, 2018 210.53 212.98 207.55 210.31 202,374 +2.94(+1.42%)
Mar 23, 2018 209.74 211.14 207.16 207.37 194,360 -2.68(-1.28%)
Mar 22, 2018 211.26 212.23 209.15 210.05 151,287 -2.43(-1.14%)
Mar 21, 2018 211.73 214.33 211.04 212.48 202,633 +0.08(+0.04%)
Mar 20, 2018 207.85 212.50 206.65 212.40 204,907 +4.36(+2.10%)
Mar 19, 2018 208.37 208.49 205.25 208.04 223,925 -0.64(-0.31%)
Mar 16, 2018 209.54 211.09 208.18 208.68 352,184 -0.36(-0.17%)
Mar 15, 2018 209.44 210.00 206.60 209.04 158,783 -0.21(-0.10%)
Mar 14, 2018 210.46 211.64 208.13 209.25 336,823 -0.23(-0.11%)
Mar 13, 2018 209.42 209.93 205.33 209.48 271,720 +0.88(+0.42%)
Mar 12, 2018 209.00 209.52 206.81 208.60 320,218 -3.60(-1.70%)
Mar 09, 2018 212.26 213.15 210.88 212.20 323,129 +1.09(+0.52%)
Mar 08, 2018 211.92 213.38 210.09 211.11 199,548 -0.24(-0.11%)
Mar 07, 2018 209.78 211.35 275,202 -0.53(-0.25%)
Mar 06, 2018 210.97 212.05 207.66 211.88 340,935 +1.85(+0.88%)
Mar 05, 2018 206.37 210.67 205.75 210.03 230,371 +2.94(+1.42%)
Mar 02, 2018 202.22 207.35 201.10 207.09 234,118 +3.53(+1.73%)
Mar 01, 2018 203.00 203.82 199.21 203.56 285,640 +0.45(+0.22%)
Feb 28, 2018 204.33 206.00 202.88 203.11 192,428 -0.20(-0.10%)
Feb 27, 2018 205.87 205.87 201.98 203.31 220,124 -2.35(-1.14%)
Feb 26, 2018 203.32 205.92 201.72 205.66 216,758 -0.81(-0.39%)
Feb 23, 2018 204.23 206.62 203.45 206.47 226,755 +4.75(+2.35%)
Feb 22, 2018 200.21 201.72 376,447 -3.42(-1.67%)
Feb 21, 2018 207.52 208.60 204.23 205.14 491,509 -2.38(-1.15%)
Feb 20, 2018 205.76 208.67 203.73 207.52 271,786 +1.71(+0.83%)
Feb 16, 2018 205.81 205.81 205.81 0 -0.06(-0.03%)
Feb 15, 2018 199.60 206.87 198.05 205.87 268,028 +7.46(+3.76%)
Feb 14, 2018 192.14 198.41 191.46 198.41 234,502 +4.77(+2.46%)
Feb 13, 2018 191.36 194.27 190.60 193.64 142,391 +1.67(+0.87%)
Feb 12, 2018 194.19 194.86 189.07 191.97 241,491 -1.03(-0.53%)
Feb 09, 2018 188.76 193.00 185.00 193.00 697,371 +5.59(+2.98%)
Feb 08, 2018 192.50 193.15 187.36 187.41 236,640 -3.12(-1.64%)
Feb 07, 2018 189.05 193.13 189.05 190.53 134,001 +0.78(+0.41%)
Feb 06, 2018 186.52 190.91 183.30 189.75 155,983 -3.27(-1.69%)
Feb 05, 2018 194.61 194.78 191.10 193.02 103,702 -3.51(-1.79%)
Feb 02, 2018 199.82 199.82 196.33 196.53 105,450 -3.47(-1.74%)
Feb 01, 2018 200.47 201.46 199.17 200.00 218,175 -1.51(-0.75%)
Jan 31, 2018 201.72 204.62 201.05 201.51 219,879 +0.50(+0.25%)
Jan 30, 2018 200.80 201.76 199.61 201.01 293,846 -0.94(-0.47%)
Jan 29, 2018 201.61 202.78 201.07 201.95 145,890 -0.10(-0.05%)
Jan 26, 2018 199.28 202.20 198.56 202.05 111,582 +3.29(+1.66%)
Jan 25, 2018 199.26 199.65 197.64 198.76 122,827 +0.17(+0.09%)
Jan 24, 2018 199.60 200.89 197.96 198.59 195,626 -0.48(-0.24%)
Jan 23, 2018 197.26 199.35 193.99 199.07 242,295 +1.39(+0.70%)
Jan 22, 2018 194.08 198.14 193.85 197.68 224,246 +3.58(+1.84%)
Jan 19, 2018 192.00 194.66 192.00 194.10 107,275 +2.28(+1.19%)
Jan 18, 2018 191.19 192.65 190.65 191.82 109,556 +0.54(+0.28%)
Jan 17, 2018 190.42 192.39 189.10 191.28 115,936 +1.65(+0.87%)
Jan 16, 2018 189.71 190.98 188.93 189.63 173,989 +1.68(+0.89%)
Jan 12, 2018 187.95 187.95 187.95 0 +0.06(+0.03%)
Jan 11, 2018 186.07 188.08 185.23 187.89 137,747 +1.78(+0.96%)
Jan 10, 2018 186.09 186.39 183.59 186.11 180,628 -0.75(-0.40%)
Jan 09, 2018 185.51 187.24 184.79 186.86 120,004 +1.67(+0.90%)
Jan 08, 2018 184.05 185.52 182.92 185.19 209,362 +0.80(+0.43%)
Jan 05, 2018 184.58 185.34 183.86 184.39 113,745 +0.44(+0.24%)
Jan 04, 2018 180.82 185.05 180.82 183.95 165,105 +3.76(+2.09%)
Jan 03, 2018 179.00 180.28 178.81 180.19 132,624 +1.50(+0.84%)
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.