Tyler Technologies (NY: TYL )

348.70 -9.66 (-2.69%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 82.87 84.69 81.54 83.68 384,222 +0.91(+1.10%)
Mar 28, 2014 86.25 86.77 82.51 82.77 352,529 -3.47(-4.02%)
Mar 27, 2014 87.05 87.50 84.65 86.24 288,523 -1.13(-1.29%)
Mar 26, 2014 89.67 89.97 87.35 87.37 154,962 -1.44(-1.62%)
Mar 25, 2014 89.61 90.58 88.10 88.81 156,781 +0.12(+0.14%)
Mar 24, 2014 91.27 91.27 87.95 88.69 309,105 -2.46(-2.70%)
Mar 21, 2014 92.00 92.50 90.54 91.15 326,146 -0.48(-0.52%)
Mar 20, 2014 90.66 92.09 90.28 91.63 110,557 +0.80(+0.88%)
Mar 19, 2014 92.19 92.98 89.81 90.83 89,853 -1.34(-1.45%)
Mar 18, 2014 90.90 93.00 90.53 92.17 119,099 +1.16(+1.27%)
Mar 17, 2014 90.83 91.58 90.08 91.01 99,081 +1.14(+1.27%)
Mar 14, 2014 89.32 90.75 88.76 89.87 126,751 +0.21(+0.23%)
Mar 13, 2014 90.29 90.29 89.07 89.66 203,813 -0.41(-0.46%)
Mar 12, 2014 90.04 90.56 88.23 90.07 253,290 -0.12(-0.13%)
Mar 11, 2014 91.83 92.18 89.66 90.19 189,428 -1.73(-1.88%)
Mar 10, 2014 92.31 93.15 91.26 91.92 167,947 -0.58(-0.63%)
Mar 07, 2014 93.57 93.60 92.18 92.50 138,334 -0.69(-0.74%)
Mar 06, 2014 94.26 94.26 92.99 93.19 122,931 -1.07(-1.14%)
Mar 05, 2014 94.29 94.78 93.78 94.26 125,764 -0.55(-0.58%)
Mar 04, 2014 94.72 97.00 94.18 94.81 319,439 +1.98(+2.13%)
Mar 03, 2014 93.72 93.72 90.60 92.83 181,309 -0.95(-1.01%)
Feb 28, 2014 94.81 95.85 92.73 93.78 266,416 -0.72(-0.76%)
Feb 27, 2014 94.05 94.50 92.38 94.50 289,391 +0.02(+0.02%)
Feb 26, 2014 94.27 95.60 94.05 94.48 185,423 -0.09(-0.10%)
Feb 25, 2014 97.64 97.70 94.38 94.57 195,948 -3.23(-3.30%)
Feb 24, 2014 98.48 99.71 97.80 97.80 223,756 -0.24(-0.24%)
Feb 21, 2014 97.85 98.62 97.48 98.04 210,601 +0.63(+0.65%)
Feb 20, 2014 95.60 97.91 94.58 97.41 166,846 +1.81(+1.89%)
Feb 19, 2014 95.23 96.81 95.12 95.60 225,964 -0.15(-0.16%)
Feb 18, 2014 94.05 96.50 94.05 95.75 194,266 +1.55(+1.65%)
Feb 14, 2014 94.58 94.20 94.20 94.20 177,100 -0.37(-0.39%)
Feb 13, 2014 91.80 94.60 91.56 94.57 235,284 +2.63(+2.86%)
Feb 12, 2014 90.40 92.71 89.80 91.94 409,539 +1.89(+2.10%)
Feb 11, 2014 90.00 90.86 89.02 90.05 293,264 -0.14(-0.16%)
Feb 10, 2014 91.77 91.77 89.44 90.19 471,323 -1.82(-1.98%)
Feb 07, 2014 93.32 93.98 91.98 92.01 342,525 -1.10(-1.18%)
Feb 06, 2014 96.56 97.49 87.22 93.11 1,384,321 -9.44(-9.21%)
Feb 05, 2014 101.65 103.07 99.51 102.55 213,742 +0.66(+0.65%)
Feb 04, 2014 102.90 103.75 101.13 101.89 185,191 -0.35(-0.34%)
Feb 03, 2014 105.46 106.31 100.73 102.24 207,682 -3.21(-3.04%)
Jan 31, 2014 103.57 106.37 103.57 105.45 125,892 -0.59(-0.56%)
Jan 30, 2014 105.08 107.50 104.55 106.04 158,645 +1.85(+1.78%)
Jan 29, 2014 104.90 107.00 103.82 104.19 161,399 -1.88(-1.77%)
Jan 28, 2014 104.00 106.11 103.56 106.07 215,579 +2.27(+2.19%)
Jan 27, 2014 103.67 107.04 103.27 103.80 261,183 +1.54(+1.51%)
Jan 24, 2014 103.87 104.13 101.66 102.26 99,826 -2.60(-2.48%)
Jan 23, 2014 104.75 104.96 103.55 104.86 108,365 -0.46(-0.44%)
Jan 22, 2014 103.64 105.91 103.40 105.32 135,224 +1.18(+1.13%)
Jan 21, 2014 105.85 106.06 103.95 104.14 125,460 -0.55(-0.53%)
Jan 17, 2014 105.67 104.69 104.69 104.69 109,900 -1.38(-1.30%)
Jan 16, 2014 103.60 107.75 103.60 106.07 152,258 -1.54(-1.43%)
Jan 15, 2014 104.02 107.99 104.02 107.61 265,179 +3.59(+3.45%)
Jan 14, 2014 100.76 104.03 100.76 104.02 151,001 +3.47(+3.45%)
Jan 13, 2014 102.30 103.41 99.83 100.55 160,205 -2.10(-2.05%)
Jan 10, 2014 102.33 102.80 101.44 102.65 144,867 +0.60(+0.59%)
Jan 09, 2014 101.55 103.20 101.00 102.05 137,946 +0.57(+0.56%)
Jan 08, 2014 102.34 103.07 99.82 101.48 338,611 -0.91(-0.89%)
Jan 07, 2014 101.82 103.94 101.82 102.39 100,377 +0.66(+0.65%)
Jan 06, 2014 102.81 103.41 101.13 101.73 99,310 -0.56(-0.55%)
Jan 03, 2014 101.28 102.37 100.95 102.29 87,712 +1.00(+0.99%)
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.