Tyler Technologies (NY: TYL )

348.46 -9.90 (-2.76%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 168.20 169.29 166.53 167.08 183,300 +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%)
Jun 01, 2016 152.39 155.48 152.33 154.85 341,616 +1.56(+1.02%)
May 31, 2016 151.50 153.95 150.18 153.29 302,334 +1.59(+1.05%)
May 27, 2016 149.59 151.70 151.70 151.70 194,000 +1.71(+1.14%)
May 26, 2016 149.24 150.77 147.94 149.99 170,189 +0.32(+0.21%)
May 25, 2016 152.63 152.63 149.06 149.67 298,830 -2.40(-1.58%)
May 24, 2016 147.97 152.33 147.97 152.07 322,331 +4.67(+3.17%)
May 23, 2016 146.58 148.68 146.49 147.40 231,883 +0.38(+0.26%)
May 20, 2016 145.30 147.78 145.30 147.02 201,435 +2.68(+1.86%)
May 19, 2016 144.43 146.20 142.44 144.34 180,902 -0.86(-0.59%)
May 18, 2016 142.56 146.09 141.99 145.20 431,594 +1.86(+1.30%)
May 17, 2016 149.56 149.59 143.19 143.34 437,850 -6.91(-4.60%)
May 16, 2016 150.00 151.91 149.18 150.25 277,322 +0.92(+0.62%)
May 13, 2016 148.56 151.76 148.07 149.33 320,259 +1.16(+0.78%)
May 12, 2016 147.87 148.91 146.39 148.17 296,282 +1.25(+0.85%)
May 11, 2016 146.92 148.51 146.27 146.92 224,512 -0.66(-0.45%)
May 10, 2016 143.92 147.70 143.58 147.58 257,822 +3.96(+2.76%)
May 09, 2016 142.29 144.91 142.29 143.62 203,903 +1.23(+0.86%)
May 06, 2016 141.44 143.04 139.21 142.39 226,270 -0.34(-0.24%)
May 05, 2016 143.15 144.34 142.34 142.73 233,115 -0.28(-0.20%)
May 04, 2016 143.09 143.68 141.57 143.01 230,109 -1.67(-1.15%)
May 03, 2016 145.01 145.44 142.51 144.68 389,251 -1.47(-1.01%)
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.