Tyler Technologies (NY: TYL )

351.75 +9.54 (+2.79%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 223.26 227.50 218.64 218.92 360,435 -2.97(-1.34%)
Apr 27, 2018 222.84 223.91 220.73 221.89 240,513 +0.08(+0.04%)
Apr 26, 2018 221.89 222.97 221.55 221.81 205,978 +0.95(+0.43%)
Apr 25, 2018 222.75 222.75 218.55 220.86 232,021 -2.19(-0.98%)
Apr 24, 2018 228.97 230.82 222.05 223.05 220,938 -4.45(-1.96%)
Apr 23, 2018 227.33 227.59 225.25 227.50 462,847 +0.97(+0.43%)
Apr 20, 2018 226.20 227.10 224.85 226.53 220,541 +0.53(+0.23%)
Apr 19, 2018 225.89 226.59 224.28 226.00 473,255 +0.41(+0.18%)
Apr 18, 2018 224.06 226.76 222.14 225.59 314,377 +1.59(+0.71%)
Apr 17, 2018 219.98 224.00 219.30 224.00 384,310 +5.10(+2.33%)
Apr 16, 2018 216.00 219.12 214.59 218.90 337,275 +4.69(+2.19%)
Apr 13, 2018 215.22 215.45 213.00 214.21 125,681 -0.43(-0.20%)
Apr 12, 2018 215.00 216.75 210.24 214.64 140,367 +0.22(+0.10%)
Apr 11, 2018 210.93 215.37 210.93 214.42 136,985 +1.66(+0.78%)
Apr 10, 2018 211.26 213.55 209.63 212.76 173,310 +3.67(+1.76%)
Apr 09, 2018 207.81 211.56 207.46 209.09 155,618 +2.43(+1.18%)
Apr 06, 2018 207.81 209.56 205.34 206.66 132,450 -2.14(-1.02%)
Apr 05, 2018 209.83 211.06 207.68 208.80 262,016 -0.24(-0.11%)
Apr 04, 2018 203.29 209.76 201.91 209.04 344,468 +2.81(+1.36%)
Apr 03, 2018 205.80 206.67 202.25 206.23 253,196 +1.90(+0.93%)
Apr 02, 2018 210.57 212.00 203.18 204.33 293,443 -6.63(-3.14%)
Mar 29, 2018 210.96 210.96 210.96 0 +4.69(+2.27%)
Mar 28, 2018 208.53 208.84 204.57 206.27 285,911 -2.81(-1.34%)
Mar 27, 2018 211.80 213.75 207.65 209.08 357,923 -1.23(-0.58%)
Mar 26, 2018 210.53 212.98 207.55 210.31 202,374 +2.94(+1.42%)
Mar 23, 2018 209.74 211.14 207.16 207.37 194,360 -2.68(-1.28%)
Mar 22, 2018 211.26 212.23 209.15 210.05 151,287 -2.43(-1.14%)
Mar 21, 2018 211.73 214.33 211.04 212.48 202,633 +0.08(+0.04%)
Mar 20, 2018 207.85 212.50 206.65 212.40 204,907 +4.36(+2.10%)
Mar 19, 2018 208.37 208.49 205.25 208.04 223,925 -0.64(-0.31%)
Mar 16, 2018 209.54 211.09 208.18 208.68 352,184 -0.36(-0.17%)
Mar 15, 2018 209.44 210.00 206.60 209.04 158,783 -0.21(-0.10%)
Mar 14, 2018 210.46 211.64 208.13 209.25 336,823 -0.23(-0.11%)
Mar 13, 2018 209.42 209.93 205.33 209.48 271,720 +0.88(+0.42%)
Mar 12, 2018 209.00 209.53 206.81 208.60 320,218 -3.60(-1.70%)
Mar 09, 2018 212.26 213.15 210.88 212.20 323,129 +1.09(+0.52%)
Mar 08, 2018 211.92 213.38 210.09 211.11 199,548 -0.24(-0.11%)
Mar 07, 2018 209.78 211.35 275,202 -0.53(-0.25%)
Mar 06, 2018 210.97 212.05 207.66 211.88 340,935 +1.85(+0.88%)
Mar 05, 2018 206.37 210.67 205.75 210.03 230,371 +2.94(+1.42%)
Mar 02, 2018 202.22 207.35 201.10 207.09 234,118 +3.53(+1.73%)
Mar 01, 2018 203.00 203.82 199.21 203.56 285,640 +0.45(+0.22%)
Feb 28, 2018 204.33 206.00 202.88 203.11 192,428 -0.20(-0.10%)
Feb 27, 2018 205.87 205.87 201.97 203.31 220,124 -2.35(-1.14%)
Feb 26, 2018 203.32 205.92 201.72 205.66 216,758 -0.81(-0.39%)
Feb 23, 2018 204.23 206.62 203.44 206.47 226,755 +4.75(+2.35%)
Feb 22, 2018 200.21 201.72 376,447 -3.42(-1.67%)
Feb 21, 2018 207.52 208.60 204.23 205.14 491,509 -2.38(-1.15%)
Feb 20, 2018 205.76 208.67 203.73 207.52 271,786 +1.71(+0.83%)
Feb 16, 2018 205.81 205.81 205.81 0 -0.06(-0.03%)
Feb 15, 2018 199.60 206.87 198.05 205.87 268,028 +7.46(+3.76%)
Feb 14, 2018 192.14 198.41 191.46 198.41 234,502 +4.77(+2.46%)
Feb 13, 2018 191.36 194.27 190.60 193.64 142,391 +1.67(+0.87%)
Feb 12, 2018 194.19 194.86 189.07 191.97 241,491 -1.03(-0.53%)
Feb 09, 2018 188.76 193.00 185.00 193.00 697,371 +5.59(+2.98%)
Feb 08, 2018 192.50 193.15 187.36 187.41 236,640 -3.12(-1.64%)
Feb 07, 2018 189.05 193.13 189.05 190.53 134,001 +0.78(+0.41%)
Feb 06, 2018 186.52 190.91 183.30 189.75 155,983 -3.27(-1.69%)
Feb 05, 2018 194.61 194.78 191.10 193.02 103,702 -3.51(-1.79%)
Feb 02, 2018 199.82 199.82 196.33 196.53 105,450 -3.47(-1.73%)
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.