Tyler Technologies (NY: TYL )

458.13 USD +3.60 (+0.79%)
Streaming Delayed Price Updated: 3:02 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 103.43 104.32 102.55 102.61 42,865 -0.14(-0.14%)
Nov 27, 2013 102.00 103.40 101.63 102.75 97,696 +0.75(+0.74%)
Nov 26, 2013 101.60 102.50 99.97 102.00 117,859 +0.63(+0.62%)
Nov 25, 2013 102.06 102.45 100.83 101.37 56,024 -0.65(-0.64%)
Nov 22, 2013 102.14 102.76 101.21 102.02 192,270 +0.86(+0.85%)
Nov 21, 2013 99.95 101.80 99.49 101.16 221,077 +1.65(+1.66%)
Nov 20, 2013 99.97 100.26 99.02 99.51 156,795 +0.00(+0.00%)
Nov 19, 2013 98.05 101.68 97.19 99.51 231,432 +1.80(+1.84%)
Nov 18, 2013 98.12 98.60 96.91 97.71 220,017 -0.31(-0.32%)
Nov 15, 2013 97.60 98.25 96.53 98.02 149,009 +0.28(+0.29%)
Nov 14, 2013 97.55 97.99 96.89 97.74 115,518 -0.05(-0.05%)
Nov 13, 2013 95.19 97.90 95.00 97.79 194,674 +1.67(+1.74%)
Nov 12, 2013 95.14 96.40 94.75 96.12 230,252 +0.90(+0.95%)
Nov 11, 2013 94.99 95.61 93.42 95.22 150,335 -0.04(-0.04%)
Nov 08, 2013 92.23 97.45 92.23 95.26 189,407 +2.94(+3.18%)
Nov 07, 2013 95.99 96.42 92.21 92.32 155,439 -3.50(-3.65%)
Nov 06, 2013 97.20 97.60 95.13 95.82 122,638 -0.71(-0.74%)
Nov 05, 2013 97.24 97.69 96.06 96.53 125,103 -1.49(-1.52%)
Nov 04, 2013 94.89 98.24 94.35 98.02 188,394 +3.51(+3.71%)
Nov 01, 2013 96.52 96.63 94.16 94.51 235,945 -2.20(-2.27%)
Oct 31, 2013 97.42 98.14 96.26 96.71 215,044 -0.64(-0.66%)
Oct 30, 2013 98.94 99.35 97.16 97.35 117,610 -1.51(-1.53%)
Oct 29, 2013 99.03 99.50 97.01 98.86 167,991 -0.18(-0.18%)
Oct 28, 2013 99.55 100.43 97.99 99.04 167,058 -0.14(-0.14%)
Oct 25, 2013 101.52 103.22 98.38 99.18 267,501 -1.70(-1.69%)
Oct 24, 2013 93.00 104.08 92.96 100.88 565,646 +9.05(+9.86%)
Oct 23, 2013 92.45 92.54 90.77 91.83 183,907 -0.95(-1.02%)
Oct 22, 2013 93.35 94.04 92.39 92.78 115,245 +0.10(+0.11%)
Oct 21, 2013 93.41 94.29 92.35 92.68 88,327 -0.87(-0.93%)
Oct 18, 2013 92.94 94.12 92.40 93.55 131,517 +1.60(+1.74%)
Oct 17, 2013 90.02 91.95 89.75 91.95 142,973 +1.63(+1.80%)
Oct 16, 2013 89.68 90.64 89.68 90.32 73,246 +1.10(+1.23%)
Oct 15, 2013 90.11 90.38 88.92 89.22 107,769 -1.38(-1.52%)
Oct 14, 2013 89.07 90.71 88.62 90.60 94,955 +1.32(+1.48%)
Oct 11, 2013 86.13 89.51 86.13 89.28 117,092 +2.71(+3.13%)
Oct 10, 2013 85.20 87.07 85.20 86.57 130,645 +2.43(+2.89%)
Oct 09, 2013 84.82 84.94 83.25 84.14 101,895 -0.54(-0.64%)
Oct 08, 2013 87.33 87.43 84.42 84.68 141,001 -2.42(-2.78%)
Oct 07, 2013 87.42 88.80 87.08 87.10 63,263 -1.29(-1.46%)
Oct 04, 2013 87.02 88.82 87.02 88.39 54,834 +1.16(+1.33%)
Oct 03, 2013 88.48 88.48 86.60 87.23 106,400 -1.24(-1.40%)
Oct 02, 2013 88.45 88.88 88.03 88.47 104,780 -0.93(-1.04%)
Oct 01, 2013 87.67 89.40 87.56 89.40 191,290 +1.93(+2.21%)
Sep 30, 2013 86.77 87.71 85.97 87.47 166,563 +0.05(+0.06%)
Sep 27, 2013 87.35 87.79 87.08 87.42 106,578 -0.37(-0.42%)
Sep 26, 2013 87.41 88.30 87.41 87.79 154,798 +0.54(+0.62%)
Sep 25, 2013 87.72 88.25 87.25 87.25 192,017 -0.62(-0.71%)
Sep 24, 2013 86.50 88.68 86.12 87.87 269,607 +1.18(+1.36%)
Sep 23, 2013 85.10 86.92 84.78 86.69 238,441 +1.59(+1.87%)
Sep 20, 2013 84.98 85.45 84.15 85.10 447,090 +0.61(+0.72%)
Sep 19, 2013 81.91 84.65 81.15 84.49 147,311 +2.98(+3.66%)
Sep 18, 2013 80.11 81.56 80.00 81.51 125,328 +1.21(+1.51%)
Sep 17, 2013 79.88 80.44 79.60 80.30 287,833 +0.26(+0.32%)
Sep 16, 2013 80.87 81.11 79.88 80.04 178,538 +0.54(+0.68%)
Sep 13, 2013 80.18 80.45 79.19 79.50 98,256 -0.37(-0.46%)
Sep 12, 2013 80.69 81.93 79.86 79.87 114,454 -0.59(-0.73%)
Sep 11, 2013 79.95 80.84 79.42 80.46 271,371 +0.49(+0.61%)
Sep 10, 2013 79.20 80.03 78.76 79.97 113,437 +1.34(+1.70%)
Sep 09, 2013 77.44 78.93 76.95 78.63 191,255 +1.50(+1.94%)
Sep 06, 2013 77.80 77.80 75.82 77.13 100,923 -0.67(-0.86%)
Sep 05, 2013 77.20 78.08 76.83 77.80 130,667 +0.80(+1.04%)
Sep 04, 2013 76.11 77.03 75.91 77.00 130,207 +1.01(+1.33%)
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.