Tyler Technologies (NY: TYL )

466.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 130.51 130.64 128.41 128.61 418,752 -2.12(-1.62%)
Mar 30, 2016 130.60 131.29 128.65 130.73 410,556 +0.57(+0.44%)
Mar 29, 2016 122.83 130.19 122.83 130.16 384,841 +6.67(+5.40%)
Mar 28, 2016 121.69 124.23 120.33 123.49 227,550 +1.80(+1.48%)
Mar 24, 2016 121.12 121.69 121.69 121.69 273,400 +0.24(+0.20%)
Mar 23, 2016 123.91 124.09 121.24 121.45 362,451 -2.77(-2.23%)
Mar 22, 2016 124.57 125.99 124.11 124.22 266,764 -0.79(-0.63%)
Mar 21, 2016 127.88 128.73 124.84 125.01 209,218 -3.34(-2.60%)
Mar 18, 2016 124.62 128.72 123.57 128.35 648,128 +4.43(+3.57%)
Mar 17, 2016 124.97 125.70 123.01 123.92 233,690 -1.65(-1.31%)
Mar 16, 2016 124.14 126.24 124.14 125.57 254,842 +1.42(+1.14%)
Mar 15, 2016 124.45 126.20 124.45 124.15 318,827 -1.36(-1.08%)
Mar 14, 2016 123.10 125.79 122.25 125.51 334,052 +2.27(+1.84%)
Mar 11, 2016 120.76 123.71 120.25 123.24 310,438 +3.60(+3.01%)
Mar 10, 2016 120.84 121.90 118.46 119.64 274,814 -1.03(-0.85%)
Mar 09, 2016 121.13 121.73 119.57 120.67 300,999 -0.09(-0.07%)
Mar 08, 2016 121.95 122.47 120.49 120.76 248,225 -1.74(-1.42%)
Mar 07, 2016 122.76 124.03 120.94 122.50 280,083 -1.04(-0.84%)
Mar 04, 2016 124.99 125.35 122.70 123.54 371,825 -1.49(-1.19%)
Mar 03, 2016 123.63 125.16 122.96 125.03 310,991 +1.06(+0.86%)
Mar 02, 2016 125.26 126.22 123.66 123.97 383,310 -1.17(-0.93%)
Mar 01, 2016 121.10 125.58 120.61 125.14 392,274 +4.82(+4.01%)
Feb 29, 2016 121.25 122.19 120.00 120.32 435,383 -1.05(-0.87%)
Feb 26, 2016 122.98 124.25 120.50 121.37 406,886 -1.44(-1.17%)
Feb 25, 2016 121.68 123.87 121.64 122.81 555,889 +1.14(+0.94%)
Feb 24, 2016 118.50 122.08 118.16 121.67 551,009 +2.17(+1.82%)
Feb 23, 2016 120.00 121.19 119.42 119.50 507,106 -1.41(-1.17%)
Feb 22, 2016 121.25 122.63 120.16 120.91 657,051 -0.68(-0.56%)
Feb 19, 2016 123.05 124.29 120.52 121.59 959,733 -2.60(-2.09%)
Feb 18, 2016 133.00 134.00 121.50 124.19 1,931,567 -22.55(-15.37%)
Feb 17, 2016 144.70 148.00 144.05 146.74 353,276 +4.92(+3.47%)
Feb 16, 2016 142.26 142.72 138.16 141.82 257,810 +4.49(+3.27%)
Feb 12, 2016 138.00 137.33 137.33 137.33 253,200 +0.57(+0.42%)
Feb 11, 2016 134.72 137.60 134.72 136.76 364,297 +0.69(+0.51%)
Feb 10, 2016 133.85 138.76 131.65 136.07 329,408 +4.40(+3.34%)
Feb 09, 2016 128.24 134.61 125.86 131.67 654,084 -0.81(-0.61%)
Feb 08, 2016 135.06 135.50 130.36 132.48 437,350 -5.82(-4.21%)
Feb 05, 2016 151.44 152.63 132.28 138.30 967,314 -14.40(-9.43%)
Feb 04, 2016 155.34 155.53 151.27 152.70 197,563 -3.34(-2.14%)
Feb 03, 2016 154.99 160.02 150.27 156.04 453,033 +2.47(+1.61%)
Feb 02, 2016 156.93 159.24 153.20 153.57 326,183 -4.69(-2.96%)
Feb 01, 2016 156.07 159.55 155.69 158.26 177,111 +1.20(+0.76%)
Jan 29, 2016 153.83 157.23 153.35 157.06 320,005 +4.07(+2.66%)
Jan 28, 2016 157.78 157.78 152.10 152.99 229,056 -3.74(-2.39%)
Jan 27, 2016 157.41 158.94 155.89 156.73 228,726 -1.68(-1.06%)
Jan 26, 2016 158.59 159.21 156.28 158.41 175,969 +0.23(+0.15%)
Jan 25, 2016 162.24 163.81 157.80 158.18 158,452 -4.52(-2.78%)
Jan 22, 2016 160.07 164.37 159.53 162.70 544,900 +5.23(+3.32%)
Jan 21, 2016 157.24 160.09 155.84 157.47 300,364 +0.29(+0.18%)
Jan 20, 2016 155.40 159.83 152.66 157.18 299,828 +0.08(+0.05%)
Jan 19, 2016 160.17 160.17 155.33 157.10 169,147 -1.75(-1.10%)
Jan 15, 2016 157.87 158.85 158.85 158.85 234,900 -2.97(-1.84%)
Jan 14, 2016 157.84 162.79 155.96 161.82 394,345 +4.32(+2.74%)
Jan 13, 2016 163.91 164.82 157.11 157.50 195,226 -6.41(-3.91%)
Jan 12, 2016 162.02 164.03 161.31 163.91 275,728 +3.34(+2.08%)
Jan 11, 2016 161.11 161.64 158.56 160.57 206,142 -0.06(-0.04%)
Jan 08, 2016 163.79 166.02 160.48 160.63 252,367 -3.16(-1.93%)
Jan 07, 2016 164.56 165.99 161.88 163.79 292,279 -2.62(-1.57%)
Jan 06, 2016 166.52 168.72 165.53 166.41 258,841 -2.20(-1.30%)
Jan 05, 2016 167.03 169.12 165.07 168.61 293,399 +1.58(+0.95%)
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.