Tyler Technologies (NY: TYL )

407.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 213.63 217.38 213.63 216.02 351,500 +2.86(+1.34%)
Jun 27, 2019 212.80 216.18 212.46 213.16 172,677 +1.62(+0.77%)
Jun 26, 2019 214.38 215.85 210.80 211.54 191,292 -1.71(-0.80%)
Jun 25, 2019 217.95 219.34 212.78 213.25 153,343 -4.98(-2.28%)
Jun 24, 2019 223.78 225.12 217.65 218.23 179,279 -5.57(-2.49%)
Jun 21, 2019 220.78 225.48 220.20 223.80 237,200 +1.75(+0.79%)
Jun 20, 2019 227.29 228.47 221.11 222.05 228,775 -2.84(-1.26%)
Jun 19, 2019 221.29 225.70 220.35 224.89 120,352 +3.83(+1.73%)
Jun 18, 2019 221.11 223.91 219.60 221.06 79,000 +1.77(+0.81%)
Jun 17, 2019 217.52 221.55 217.00 219.29 79,107 +0.10(+0.05%)
Jun 14, 2019 219.51 219.81 217.55 219.19 100,900 -0.20(-0.09%)
Jun 13, 2019 222.79 224.00 218.02 219.39 228,332 -3.08(-1.38%)
Jun 12, 2019 219.05 222.84 216.69 222.47 187,359 +2.97(+1.35%)
Jun 11, 2019 221.75 221.75 218.66 219.50 121,719 -0.59(-0.27%)
Jun 10, 2019 220.32 222.79 218.64 220.09 127,021 +0.18(+0.08%)
Jun 07, 2019 219.00 220.83 216.80 219.91 155,800 +1.48(+0.68%)
Jun 06, 2019 215.19 218.70 213.24 218.43 125,716 +2.69(+1.25%)
Jun 05, 2019 212.49 216.45 211.05 215.74 179,490 +4.24(+2.00%)
Jun 04, 2019 209.96 212.46 208.69 211.50 201,362 +3.47(+1.67%)
Jun 03, 2019 212.73 212.73 205.90 208.03 195,007 -5.32(-2.49%)
May 31, 2019 210.70 215.87 210.70 213.35 160,700 +0.12(+0.06%)
May 30, 2019 213.85 215.15 212.33 213.23 92,383 +0.24(+0.11%)
May 29, 2019 216.07 217.19 212.50 212.99 162,765 -4.22(-1.94%)
May 28, 2019 216.13 220.71 215.76 217.21 254,531 +1.76(+0.82%)
May 24, 2019 214.00 216.67 214.00 215.45 119,600 +2.07(+0.97%)
May 23, 2019 217.25 217.25 212.15 213.38 144,093 -6.72(-3.05%)
May 22, 2019 216.11 220.80 215.99 220.10 217,253 +2.97(+1.37%)
May 21, 2019 214.53 217.26 213.04 217.13 228,308 +4.25(+2.00%)
May 20, 2019 210.44 213.70 209.89 212.88 154,079 -0.83(-0.39%)
May 17, 2019 215.20 217.13 212.71 213.71 139,900 -3.29(-1.52%)
May 16, 2019 214.47 218.00 212.90 217.00 161,584 +3.83(+1.80%)
May 15, 2019 209.46 214.08 209.46 213.17 111,421 +1.99(+0.94%)
May 14, 2019 211.12 215.30 210.11 211.18 208,622 +0.59(+0.28%)
May 13, 2019 213.60 214.37 209.87 210.59 173,570 -7.64(-3.50%)
May 10, 2019 215.00 219.96 212.08 218.23 223,800 +2.53(+1.17%)
May 09, 2019 215.33 216.93 210.37 215.70 224,997 -1.61(-0.74%)
May 08, 2019 217.13 220.14 216.01 217.31 170,689 +0.03(+0.01%)
May 07, 2019 220.00 220.64 215.75 217.28 185,152 -4.94(-2.22%)
May 06, 2019 215.00 222.67 213.91 222.22 430,240 +3.93(+1.80%)
May 03, 2019 216.54 220.00 215.53 218.29 270,300 +2.26(+1.05%)
May 02, 2019 220.00 221.17 207.53 216.03 636,483 -9.88(-4.37%)
May 01, 2019 232.36 233.15 224.62 225.91 367,230 -6.00(-2.59%)
Apr 30, 2019 228.10 232.27 227.11 231.91 343,902 +3.42(+1.50%)
Apr 29, 2019 227.12 228.76 225.57 228.49 288,274 +2.58(+1.14%)
Apr 26, 2019 224.07 226.42 222.63 225.91 182,700 +1.85(+0.83%)
Apr 25, 2019 223.33 224.81 221.22 224.06 189,639 +1.17(+0.52%)
Apr 24, 2019 224.67 226.47 222.57 222.89 250,529 -0.66(-0.30%)
Apr 23, 2019 220.27 223.61 219.70 223.55 217,365 +3.86(+1.76%)
Apr 22, 2019 217.45 220.21 217.41 219.69 215,710 +1.21(+0.55%)
Apr 18, 2019 219.74 219.74 215.48 218.48 199,000 -0.49(-0.22%)
Apr 17, 2019 220.01 221.70 218.65 218.97 335,047 -0.46(-0.21%)
Apr 16, 2019 218.50 220.31 217.86 219.43 192,534 +1.67(+0.77%)
Apr 15, 2019 217.01 217.76 215.52 217.76 116,370 +0.76(+0.35%)
Apr 12, 2019 214.74 218.31 212.72 217.00 311,400 +3.37(+1.58%)
Apr 11, 2019 213.34 215.59 212.07 213.63 138,446 +0.56(+0.26%)
Apr 10, 2019 212.05 214.54 212.05 213.07 211,896 +1.58(+0.75%)
Apr 09, 2019 210.41 212.47 209.51 211.49 143,067 +1.38(+0.66%)
Apr 08, 2019 209.15 210.11 206.25 210.11 117,952 +0.67(+0.32%)
Apr 05, 2019 208.23 210.33 207.81 209.44 142,000 +1.71(+0.82%)
Apr 04, 2019 209.12 209.52 205.63 207.73 206,059 -0.97(-0.46%)
Apr 03, 2019 208.70 208.96 207.39 208.70 201,037 +1.46(+0.70%)
Apr 02, 2019 207.00 207.60 205.19 207.24 229,202 +0.37(+0.18%)
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.