Tyler Technologies (NY: TYL )

501.43 USD -13.10 (-2.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 166.56 167.31 163.91 163.95 180,360 -3.23(-1.93%)
Aug 30, 2016 166.53 167.46 165.78 167.18 120,018 +0.65(+0.39%)
Aug 29, 2016 166.25 167.59 165.54 166.53 123,036 +0.63(+0.38%)
Aug 26, 2016 166.16 166.91 164.68 165.90 133,893 -0.39(-0.23%)
Aug 25, 2016 164.96 166.55 164.00 166.29 113,893 +1.15(+0.70%)
Aug 24, 2016 165.61 166.00 164.29 165.14 151,601 -0.50(-0.30%)
Aug 23, 2016 164.99 165.96 164.34 165.64 153,481 +1.29(+0.78%)
Aug 22, 2016 163.62 164.99 163.35 164.35 182,815 +0.00(+0.00%)
Aug 19, 2016 162.28 164.49 161.25 164.35 182,319 +1.89(+1.16%)
Aug 18, 2016 162.31 163.47 161.92 162.46 135,998 +0.29(+0.18%)
Aug 17, 2016 163.22 163.89 161.55 162.17 183,818 -1.20(-0.73%)
Aug 16, 2016 162.99 164.43 162.31 163.37 171,210 -0.08(-0.05%)
Aug 15, 2016 164.11 164.31 163.31 163.45 128,637 -0.40(-0.24%)
Aug 12, 2016 163.33 164.10 162.10 163.85 105,115 +0.49(+0.30%)
Aug 11, 2016 163.14 164.83 163.12 163.36 160,115 +0.65(+0.40%)
Aug 10, 2016 162.20 163.15 161.69 162.71 193,379 +0.54(+0.33%)
Aug 09, 2016 159.89 162.85 159.57 162.17 254,160 +2.22(+1.39%)
Aug 08, 2016 161.13 161.21 159.58 159.95 215,018 -1.19(-0.74%)
Aug 05, 2016 161.23 162.29 160.31 161.14 171,693 +0.17(+0.11%)
Aug 04, 2016 160.17 162.79 159.93 160.97 155,983 +0.41(+0.26%)
Aug 03, 2016 161.08 161.43 159.84 160.56 186,492 -1.18(-0.73%)
Aug 02, 2016 163.11 163.72 159.24 161.74 259,762 -2.17(-1.32%)
Aug 01, 2016 162.93 164.01 161.19 163.91 302,197 +0.89(+0.55%)
Jul 29, 2016 166.09 166.77 162.03 163.02 346,417 -2.99(-1.80%)
Jul 28, 2016 168.90 168.90 160.06 166.01 334,292 +0.51(+0.31%)
Jul 27, 2016 167.41 167.41 164.77 165.50 247,047 -1.42(-0.85%)
Jul 26, 2016 165.49 167.01 164.47 166.92 231,191 +2.12(+1.29%)
Jul 25, 2016 167.72 167.72 164.29 164.80 370,841 -2.93(-1.75%)
Jul 22, 2016 165.00 167.92 164.04 167.73 158,268 +3.07(+1.86%)
Jul 21, 2016 166.49 167.56 163.99 164.66 157,789 -2.28(-1.37%)
Jul 20, 2016 166.69 167.88 166.00 166.94 178,302 +1.50(+0.91%)
Jul 19, 2016 164.96 166.20 164.31 165.44 202,206 -0.18(-0.11%)
Jul 18, 2016 164.97 166.01 163.83 165.62 276,876 +0.65(+0.39%)
Jul 15, 2016 167.46 167.46 164.78 164.97 276,673 -2.11(-1.26%)
Jul 14, 2016 168.20 169.29 166.54 167.08 183,300 +0.14(+0.08%)
Jul 13, 2016 168.49 170.01 166.31 166.94 450,530 -1.03(-0.61%)
Jul 12, 2016 169.05 169.05 166.33 167.97 419,854 +0.10(+0.06%)
Jul 11, 2016 170.01 171.41 167.71 167.87 307,801 -1.25(-0.74%)
Jul 08, 2016 169.70 168.25 168.50 169.12 324,692 +0.87(+0.52%)
Jul 07, 2016 167.84 169.13 166.88 168.25 209,377 +0.36(+0.21%)
Jul 06, 2016 164.19 168.01 164.02 167.89 399,350 +2.71(+1.64%)
Jul 05, 2016 164.13 165.70 163.33 165.18 265,689 +0.38(+0.23%)
Jul 01, 2016 166.55 164.80 164.80 164.80 303,400 -1.91(-1.15%)
Jun 30, 2016 166.00 168.19 165.29 166.71 678,648 +1.57(+0.95%)
Jun 29, 2016 162.15 165.70 161.07 165.14 334,894 +5.17(+3.23%)
Jun 28, 2016 158.02 161.26 157.32 159.97 379,673 +3.08(+1.96%)
Jun 27, 2016 152.63 158.22 152.28 156.89 679,890 +3.33(+2.17%)
Jun 24, 2016 152.00 155.46 150.25 153.56 2,987,747 -3.90(-2.48%)
Jun 23, 2016 155.74 157.56 154.10 157.46 362,278 +3.60(+2.34%)
Jun 22, 2016 154.72 155.98 153.64 153.86 279,367 -0.48(-0.31%)
Jun 21, 2016 153.95 155.03 152.90 154.34 311,715 +0.46(+0.30%)
Jun 20, 2016 153.26 155.83 151.98 153.88 353,297 +3.35(+2.23%)
Jun 17, 2016 154.92 154.92 149.60 150.53 449,532 -4.02(-2.60%)
Jun 16, 2016 153.46 154.73 151.86 154.55 270,046 -0.24(-0.16%)
Jun 15, 2016 155.41 157.01 154.25 154.79 187,985 -1.12(-0.72%)
Jun 14, 2016 153.86 156.36 153.55 155.91 208,870 +0.79(+0.51%)
Jun 13, 2016 155.37 156.89 154.80 155.12 314,823 -2.02(-1.29%)
Jun 10, 2016 158.24 159.48 156.48 157.14 286,853 -3.08(-1.92%)
Jun 09, 2016 159.59 160.55 158.54 160.22 175,136 -0.26(-0.16%)
Jun 08, 2016 159.98 160.59 157.76 160.48 220,779 +0.69(+0.43%)
Jun 07, 2016 159.36 159.83 158.34 159.79 200,703 +0.52(+0.33%)
Jun 06, 2016 158.35 159.66 157.03 159.27 292,752 +1.18(+0.75%)
Jun 03, 2016 157.02 158.26 154.72 158.09 272,041 +1.11(+0.71%)
Jun 02, 2016 154.85 156.98 153.13 156.98 275,534 +2.13(+1.38%)
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.