Tyler Technologies (NY: TYL )

342.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 143.25 146.63 142.58 146.41 616,143 +3.17(+2.21%)
Apr 28, 2016 144.00 147.07 140.50 143.24 761,469 +1.45(+1.02%)
Apr 27, 2016 140.29 142.17 138.61 141.79 342,321 +0.91(+0.65%)
Apr 26, 2016 140.08 141.47 139.38 140.88 220,188 +1.22(+0.87%)
Apr 25, 2016 140.21 142.25 139.23 139.66 277,643 +0.29(+0.21%)
Apr 22, 2016 140.89 143.14 138.80 139.37 287,267 -2.15(-1.52%)
Apr 21, 2016 140.51 142.26 139.39 141.52 244,495 +1.42(+1.01%)
Apr 20, 2016 143.14 143.14 138.56 140.10 355,996 -2.28(-1.60%)
Apr 19, 2016 143.40 143.94 141.77 142.38 450,692 -0.28(-0.20%)
Apr 18, 2016 138.34 142.74 136.96 142.66 463,963 +4.26(+3.08%)
Apr 15, 2016 136.72 139.49 136.19 138.40 342,585 +1.23(+0.90%)
Apr 14, 2016 136.14 139.71 135.00 137.17 293,552 +0.77(+0.56%)
Apr 13, 2016 133.48 136.72 132.76 136.40 362,356 +3.60(+2.71%)
Apr 12, 2016 132.02 133.94 131.30 132.80 264,726 +0.71(+0.54%)
Apr 11, 2016 133.63 136.13 131.99 132.09 261,127 -1.16(-0.87%)
Apr 08, 2016 135.11 135.13 131.06 133.25 312,246 -0.87(-0.65%)
Apr 07, 2016 135.85 136.16 133.73 134.12 422,767 -2.88(-2.10%)
Apr 06, 2016 133.38 137.17 132.70 137.00 417,510 +3.39(+2.54%)
Apr 05, 2016 134.58 136.09 132.00 133.61 336,859 -2.16(-1.59%)
Apr 04, 2016 133.36 138.69 132.41 135.77 616,089 +2.94(+2.21%)
Apr 01, 2016 126.82 132.98 126.70 132.83 459,671 +4.22(+3.28%)
Mar 31, 2016 130.51 130.64 128.41 128.61 418,752 -2.12(-1.62%)
Mar 30, 2016 130.60 131.29 128.66 130.73 410,556 +0.57(+0.44%)
Mar 29, 2016 122.83 130.19 122.83 130.16 384,841 +6.67(+5.40%)
Mar 28, 2016 121.69 124.23 120.33 123.49 227,550 +1.80(+1.48%)
Mar 24, 2016 121.12 121.69 121.69 121.69 273,400 +0.24(+0.20%)
Mar 23, 2016 123.91 124.09 121.24 121.45 362,451 -2.77(-2.23%)
Mar 22, 2016 124.57 125.99 124.11 124.22 266,764 -0.79(-0.63%)
Mar 21, 2016 127.88 128.73 124.84 125.01 209,218 -3.34(-2.60%)
Mar 18, 2016 124.62 128.72 123.57 128.35 648,128 +4.43(+3.57%)
Mar 17, 2016 124.97 125.70 123.01 123.92 233,690 -1.65(-1.31%)
Mar 16, 2016 124.14 126.24 124.14 125.57 254,842 +1.42(+1.14%)
Mar 15, 2016 124.45 126.20 124.45 124.15 318,827 -1.36(-1.08%)
Mar 14, 2016 123.10 125.79 122.25 125.51 334,052 +2.27(+1.84%)
Mar 11, 2016 120.76 123.70 120.25 123.24 310,438 +3.60(+3.01%)
Mar 10, 2016 120.84 121.90 118.46 119.64 274,814 -1.03(-0.85%)
Mar 09, 2016 121.13 121.73 119.57 120.67 300,999 -0.09(-0.07%)
Mar 08, 2016 121.95 122.47 120.49 120.76 248,225 -1.74(-1.42%)
Mar 07, 2016 122.76 124.03 120.94 122.50 280,083 -1.04(-0.84%)
Mar 04, 2016 124.99 125.35 122.70 123.54 371,825 -1.49(-1.19%)
Mar 03, 2016 123.63 125.16 122.96 125.03 310,991 +1.06(+0.86%)
Mar 02, 2016 125.26 126.22 123.66 123.97 383,310 -1.17(-0.93%)
Mar 01, 2016 121.10 125.58 120.61 125.14 392,274 +4.82(+4.01%)
Feb 29, 2016 121.25 122.19 120.00 120.32 435,383 -1.05(-0.87%)
Feb 26, 2016 122.98 124.25 120.50 121.37 406,886 -1.44(-1.17%)
Feb 25, 2016 121.68 123.87 121.64 122.81 555,889 +1.14(+0.94%)
Feb 24, 2016 118.50 122.08 118.16 121.67 551,009 +2.17(+1.82%)
Feb 23, 2016 120.00 121.19 119.42 119.50 507,106 -1.41(-1.17%)
Feb 22, 2016 121.25 122.63 120.16 120.91 657,051 -0.68(-0.56%)
Feb 19, 2016 123.05 124.29 120.52 121.59 959,733 -2.60(-2.09%)
Feb 18, 2016 133.00 134.00 121.50 124.19 1,931,567 -22.55(-15.37%)
Feb 17, 2016 144.70 148.00 144.05 146.74 353,276 +4.92(+3.47%)
Feb 16, 2016 142.26 142.72 138.16 141.82 257,810 +4.49(+3.27%)
Feb 12, 2016 138.00 137.33 137.33 137.33 253,200 +0.57(+0.42%)
Feb 11, 2016 134.72 137.60 134.72 136.76 364,297 +0.69(+0.51%)
Feb 10, 2016 133.85 138.76 131.66 136.07 329,408 +4.40(+3.34%)
Feb 09, 2016 128.24 134.61 125.86 131.67 654,084 -0.81(-0.61%)
Feb 08, 2016 135.06 135.50 130.36 132.48 437,350 -5.82(-4.21%)
Feb 05, 2016 151.44 152.63 132.28 138.30 967,314 -14.40(-9.43%)
Feb 04, 2016 155.34 155.53 151.27 152.70 197,563 -3.34(-2.14%)
Feb 03, 2016 154.99 160.02 150.27 156.04 453,033 +2.47(+1.61%)
Feb 02, 2016 156.93 159.24 153.20 153.57 326,183 -4.69(-2.96%)
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.