Tyler Technologies (NY: TYL )

446.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 108.30 108.30 104.80 107.44 246,387 -1.14(-1.05%)
Nov 28, 2014 109.23 110.37 108.18 108.58 90,109 -0.33(-0.30%)
Nov 26, 2014 108.78 108.91 108.91 108.91 159,300 -0.09(-0.08%)
Nov 25, 2014 109.45 110.42 108.19 109.00 137,406 -0.49(-0.45%)
Nov 24, 2014 107.61 109.62 106.70 109.49 143,275 +1.89(+1.76%)
Nov 21, 2014 109.21 109.60 107.49 107.60 137,726 +0.05(+0.05%)
Nov 20, 2014 106.95 108.04 106.50 107.55 106,764 +0.56(+0.52%)
Nov 19, 2014 107.92 108.30 104.76 106.99 150,419 -0.90(-0.83%)
Nov 18, 2014 108.35 109.70 107.67 107.89 123,750 -0.16(-0.15%)
Nov 17, 2014 110.06 110.64 108.03 108.05 195,955 -2.41(-2.18%)
Nov 14, 2014 109.69 110.73 108.80 110.46 166,339 +0.91(+0.83%)
Nov 13, 2014 111.08 111.20 108.85 109.55 127,719 -1.56(-1.40%)
Nov 12, 2014 109.79 111.42 108.76 111.11 148,304 +0.84(+0.76%)
Nov 11, 2014 109.72 110.59 108.33 110.27 132,406 +0.23(+0.21%)
Nov 10, 2014 110.45 111.67 107.89 110.04 155,177 -0.21(-0.19%)
Nov 07, 2014 110.17 111.24 109.17 110.25 191,222 -0.30(-0.27%)
Nov 06, 2014 108.19 110.76 108.19 110.55 155,404 +1.71(+1.57%)
Nov 05, 2014 109.79 109.88 108.00 108.84 151,400 -0.46(-0.42%)
Nov 04, 2014 108.75 110.58 108.61 109.30 150,774 +0.24(+0.22%)
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.