Tyler Technologies (NY: TYL )

347.50 -0.20 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 171.54 171.82 169.95 170.88 211,873 +0.12(+0.07%)
May 30, 2017 170.67 170.84 169.55 170.76 119,049 +0.26(+0.15%)
May 26, 2017 171.00 171.41 170.32 170.50 120,905 -0.88(-0.51%)
May 25, 2017 172.25 173.39 170.01 171.38 119,294 +0.37(+0.22%)
May 24, 2017 169.79 171.19 168.66 171.01 149,892 +1.22(+0.72%)
May 23, 2017 170.17 170.63 168.38 169.79 110,482 +0.72(+0.43%)
May 22, 2017 169.58 170.59 168.81 169.07 160,543 -0.10(-0.06%)
May 19, 2017 167.21 169.79 165.68 169.17 156,281 +2.99(+1.80%)
May 18, 2017 166.29 167.66 165.16 166.18 97,927 -0.23(-0.14%)
May 17, 2017 168.87 168.82 166.03 166.41 187,047 -2.46(-1.46%)
May 16, 2017 169.23 169.23 166.24 168.87 169,723 -0.06(-0.04%)
May 15, 2017 167.80 169.41 167.71 168.93 131,681 +1.71(+1.02%)
May 12, 2017 166.81 167.83 165.54 167.22 115,599 +0.20(+0.12%)
May 11, 2017 167.50 167.50 165.15 167.02 121,920 -0.12(-0.07%)
May 10, 2017 164.97 167.32 164.32 167.14 143,931 +1.46(+0.88%)
May 09, 2017 166.32 166.61 164.45 165.68 298,251 +0.00(+0.00%)
May 08, 2017 165.59 166.41 164.46 165.68 198,122 -0.53(-0.32%)
May 05, 2017 166.63 167.16 164.00 166.21 203,130 -0.22(-0.13%)
May 04, 2017 166.00 167.49 165.40 166.43 138,653 +0.49(+0.30%)
May 03, 2017 166.08 166.53 164.82 165.94 164,912 -0.07(-0.04%)
May 02, 2017 163.80 166.36 163.34 166.01 241,186 +2.24(+1.37%)
May 01, 2017 163.23 164.39 162.52 163.77 203,260 +0.18(+0.11%)
Apr 28, 2017 166.01 166.93 162.16 163.59 273,543 -3.33(-1.99%)
Apr 27, 2017 163.17 168.95 163.17 166.92 346,441 +4.87(+3.01%)
Apr 26, 2017 162.25 162.35 159.63 162.05 234,567 +0.22(+0.14%)
Apr 25, 2017 160.92 162.46 159.50 161.83 178,075 +1.36(+0.85%)
Apr 24, 2017 160.00 162.32 158.91 160.47 138,376 +1.91(+1.20%)
Apr 21, 2017 158.16 159.93 157.60 158.56 141,162 +0.49(+0.31%)
Apr 20, 2017 159.02 159.02 157.21 158.07 149,125 -0.41(-0.26%)
Apr 19, 2017 156.42 158.82 156.31 158.48 140,070 +1.90(+1.21%)
Apr 18, 2017 155.37 156.81 154.61 156.58 113,169 +1.19(+0.77%)
Apr 17, 2017 155.01 155.63 154.39 155.39 138,075 +1.11(+0.72%)
Apr 13, 2017 154.30 155.51 153.69 154.28 126,242 -0.02(-0.01%)
Apr 12, 2017 154.92 156.31 153.80 154.30 150,805 -0.48(-0.31%)
Apr 11, 2017 153.56 154.99 152.76 154.78 133,808 +1.16(+0.76%)
Apr 10, 2017 153.94 154.32 152.79 153.62 101,734 -0.19(-0.12%)
Apr 07, 2017 154.23 155.91 153.42 153.81 134,523 -1.03(-0.67%)
Apr 06, 2017 152.75 154.95 152.15 154.84 115,333 +2.26(+1.48%)
Apr 05, 2017 153.46 154.12 152.09 152.58 211,970 +0.00(+0.00%)
Apr 04, 2017 153.12 154.76 152.00 152.58 229,809 -0.95(-0.62%)
Apr 03, 2017 154.22 156.26 153.38 153.53 216,517 -1.03(-0.67%)
Mar 31, 2017 153.60 155.19 153.36 154.56 112,981 +0.97(+0.63%)
Mar 30, 2017 154.21 155.49 153.05 153.59 115,377 -1.40(-0.90%)
Mar 29, 2017 154.68 155.19 153.58 154.99 132,601 +0.41(+0.27%)
Mar 28, 2017 153.99 155.21 153.25 154.58 171,173 +0.45(+0.29%)
Mar 27, 2017 153.14 154.40 152.00 154.13 201,550 -0.35(-0.23%)
Mar 24, 2017 154.69 154.95 153.52 154.48 116,696 +0.27(+0.18%)
Mar 23, 2017 154.87 155.50 153.71 154.21 262,390 -0.85(-0.55%)
Mar 22, 2017 154.46 155.50 153.90 155.06 138,271 +0.55(+0.36%)
Mar 21, 2017 156.27 156.74 154.34 154.51 162,795 -1.74(-1.11%)
Mar 20, 2017 156.32 157.93 155.50 156.25 139,636 -0.10(-0.06%)
Mar 17, 2017 157.13 157.13 155.82 156.35 242,024 -0.02(-0.01%)
Mar 16, 2017 157.80 157.80 155.58 156.37 149,903 -0.74(-0.47%)
Mar 15, 2017 156.33 158.00 154.70 157.11 338,143 +1.84(+1.19%)
Mar 14, 2017 156.29 156.29 154.27 155.27 158,987 -1.22(-0.78%)
Mar 13, 2017 155.52 156.59 155.01 156.49 270,890 +0.89(+0.57%)
Mar 10, 2017 154.81 156.47 154.25 155.60 176,569 +1.26(+0.82%)
Mar 09, 2017 154.30 155.00 152.74 154.34 242,041 +0.52(+0.34%)
Mar 08, 2017 153.68 154.68 153.44 153.82 312,450 +0.49(+0.32%)
Mar 07, 2017 152.75 154.37 151.89 153.33 176,982 +0.95(+0.62%)
Mar 06, 2017 151.77 152.92 151.53 152.38 138,602 -0.49(-0.32%)
Mar 03, 2017 152.09 153.27 151.38 152.87 229,213 +0.64(+0.42%)
Mar 02, 2017 152.86 152.93 151.37 152.23 161,325 -0.62(-0.41%)
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.