Tyler Technologies (NY: TYL )

501.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 119.29 120.53 118.70 119.37 226,315 -0.60(-0.50%)
Feb 26, 2015 119.00 120.09 118.65 119.97 112,245 +0.57(+0.48%)
Feb 25, 2015 118.26 119.95 117.17 119.40 142,288 +1.26(+1.07%)
Feb 24, 2015 117.86 118.30 117.12 118.14 156,625 +0.48(+0.41%)
Feb 23, 2015 117.54 117.73 115.58 117.66 202,369 -0.41(-0.35%)
Feb 20, 2015 116.64 118.54 115.51 118.07 150,647 +1.64(+1.41%)
Feb 19, 2015 115.02 117.53 114.52 116.43 129,306 +0.67(+0.58%)
Feb 18, 2015 114.81 116.56 114.42 115.76 161,845 +0.42(+0.36%)
Feb 17, 2015 115.95 116.57 114.64 115.34 125,160 -0.94(-0.81%)
Feb 13, 2015 115.03 116.28 116.28 116.28 155,300 +1.36(+1.18%)
Feb 12, 2015 113.79 115.07 113.27 114.92 173,114 +2.31(+2.05%)
Feb 11, 2015 114.20 114.44 112.11 112.61 133,959 -1.96(-1.71%)
Feb 10, 2015 115.00 115.00 109.82 114.57 268,965 +0.28(+0.24%)
Feb 09, 2015 113.39 114.89 111.07 114.29 250,640 -0.61(-0.53%)
Feb 06, 2015 114.37 116.48 113.48 114.90 186,511 +0.87(+0.76%)
Feb 05, 2015 110.75 115.99 110.10 114.03 340,352 +4.00(+3.64%)
Feb 04, 2015 109.07 110.62 108.76 110.03 175,137 +0.11(+0.10%)
Feb 03, 2015 108.59 110.36 107.37 109.92 245,161 +1.46(+1.35%)
Feb 02, 2015 106.26 108.97 103.18 108.46 269,464 +2.38(+2.24%)
Jan 30, 2015 109.39 109.70 105.82 106.08 162,713 -4.42(-4.00%)
Jan 29, 2015 108.79 110.68 107.38 110.50 112,740 +1.68(+1.54%)
Jan 28, 2015 110.69 111.05 108.09 108.82 135,719 -1.28(-1.16%)
Jan 27, 2015 109.70 111.00 107.69 110.10 121,389 -1.09(-0.98%)
Jan 26, 2015 111.16 111.75 108.72 111.19 167,491 +0.02(+0.02%)
Jan 23, 2015 109.51 112.29 109.10 111.17 131,904 +1.66(+1.52%)
Jan 22, 2015 107.78 109.63 104.94 109.51 136,754 +2.61(+2.44%)
Jan 21, 2015 108.13 109.58 106.17 106.90 145,340 -1.64(-1.51%)
Jan 20, 2015 108.60 110.23 106.73 108.54 173,757 +0.10(+0.09%)
Jan 16, 2015 103.52 108.76 103.52 108.44 133,683 +4.27(+4.10%)
Jan 15, 2015 108.69 109.28 104.07 104.17 227,605 -4.52(-4.16%)
Jan 14, 2015 107.37 109.72 107.13 108.69 109,408 -0.06(-0.06%)
Jan 13, 2015 108.91 112.49 107.47 108.75 182,700 +1.06(+0.98%)
Jan 12, 2015 107.29 109.21 106.55 107.69 166,389 +0.20(+0.19%)
Jan 09, 2015 109.06 109.91 106.59 107.49 155,951 -1.71(-1.57%)
Jan 08, 2015 107.31 110.38 106.55 109.20 264,655 +3.17(+2.99%)
Jan 07, 2015 105.53 106.15 103.37 106.03 220,304 +1.12(+1.07%)
Jan 06, 2015 106.46 107.43 103.53 104.91 239,623 -1.06(-1.00%)
Jan 05, 2015 106.75 108.50 105.28 105.97 270,343 -1.88(-1.74%)
Jan 02, 2015 110.04 111.08 106.77 107.85 216,308 -1.59(-1.45%)
Dec 31, 2014 111.81 109.44 109.44 109.44 135,700 -1.85(-1.66%)
Dec 30, 2014 113.02 114.17 109.99 111.29 184,204 -2.26(-1.99%)
Dec 29, 2014 114.30 115.25 112.64 113.55 123,615 -0.54(-0.47%)
Dec 26, 2014 112.76 115.37 112.76 114.09 128,788 +1.82(+1.62%)
Dec 24, 2014 111.47 112.27 112.27 112.27 71,500 +0.83(+0.74%)
Dec 23, 2014 112.64 114.47 111.29 111.44 143,527 -0.82(-0.73%)
Dec 22, 2014 110.00 112.64 110.00 112.26 172,253 +2.09(+1.90%)
Dec 19, 2014 111.64 113.55 110.10 110.17 388,341 -1.68(-1.50%)
Dec 18, 2014 112.14 112.53 110.70 111.85 194,407 +1.14(+1.03%)
Dec 17, 2014 107.94 110.91 106.55 110.71 212,760 +3.23(+3.01%)
Dec 16, 2014 108.04 110.73 107.40 107.48 259,165 -1.33(-1.22%)
Dec 15, 2014 113.54 113.54 108.72 108.81 303,740 -4.24(-3.75%)
Dec 12, 2014 110.70 114.55 110.08 113.05 275,869 +0.83(+0.74%)
Dec 11, 2014 113.20 114.95 111.71 112.22 187,623 -0.36(-0.32%)
Dec 10, 2014 113.66 113.98 112.40 112.58 307,141 -1.29(-1.13%)
Dec 09, 2014 108.96 113.98 108.09 113.87 212,512 +3.44(+3.12%)
Dec 08, 2014 113.19 114.95 109.49 110.43 295,050 -3.04(-2.68%)
Dec 05, 2014 110.77 113.58 110.21 113.47 287,049 +2.70(+2.44%)
Dec 04, 2014 110.87 111.07 109.16 110.77 4,741,411 +0.12(+0.11%)
Dec 03, 2014 111.75 111.87 109.24 110.65 203,233 -0.98(-0.88%)
Dec 02, 2014 109.48 111.94 109.01 111.63 325,187 +4.19(+3.90%)
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.