Tyler Technologies (NY: TYL )

455.70 USD -2.98 (-0.65%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 173.00 174.63 172.92 174.32 246,951 +0.94(+0.54%)
Sep 28, 2017 171.58 173.65 170.81 173.38 139,454 +1.12(+0.65%)
Sep 27, 2017 172.74 169.30 172.26 231,913 +2.64(+1.56%)
Sep 26, 2017 172.91 173.12 169.18 169.62 174,055 -2.35(-1.37%)
Sep 25, 2017 173.40 173.40 170.58 171.97 156,046 -1.43(-0.82%)
Sep 22, 2017 171.23 173.62 171.21 173.40 159,059 +2.79(+1.64%)
Sep 21, 2017 170.37 170.70 168.62 170.61 131,863 +0.20(+0.12%)
Sep 20, 2017 169.92 170.46 168.82 170.41 177,953 -0.09(-0.05%)
Sep 19, 2017 170.38 171.46 169.02 170.50 142,593 +0.38(+0.22%)
Sep 18, 2017 169.84 171.36 169.21 170.12 140,427 +0.29(+0.17%)
Sep 15, 2017 168.45 170.10 167.50 169.83 430,784 +0.82(+0.49%)
Sep 14, 2017 168.91 169.80 167.80 169.01 140,070 -0.57(-0.34%)
Sep 13, 2017 171.45 171.82 169.35 169.58 129,400 -2.17(-1.26%)
Sep 12, 2017 171.21 171.89 169.52 171.75 124,012 +0.60(+0.35%)
Sep 11, 2017 170.66 172.95 170.01 171.15 173,770 +1.44(+0.85%)
Sep 08, 2017 169.63 170.74 169.23 169.71 125,482 -0.16(-0.09%)
Sep 07, 2017 170.75 171.25 169.25 169.87 118,150 -0.23(-0.14%)
Sep 06, 2017 171.15 171.79 169.00 170.10 136,669 -0.46(-0.27%)
Sep 05, 2017 171.20 171.53 169.34 170.56 136,227 -0.95(-0.55%)
Sep 01, 2017 173.00 173.00 171.73 171.51 100,786 -1.29(-0.75%)
Aug 31, 2017 170.34 173.41 170.25 172.80 191,607 +2.60(+1.53%)
Aug 30, 2017 168.89 170.69 168.76 170.20 132,468 +1.15(+0.68%)
Aug 29, 2017 169.00 169.70 167.88 169.05 162,645 +0.01(+0.01%)
Aug 28, 2017 170.52 170.68 168.69 169.04 114,274 -1.23(-0.72%)
Aug 25, 2017 170.85 171.54 169.24 170.27 156,428 +0.30(+0.18%)
Aug 24, 2017 171.64 171.82 169.05 169.97 101,123 -1.02(-0.60%)
Aug 23, 2017 170.58 172.12 169.51 170.99 101,734 -0.63(-0.37%)
Aug 22, 2017 170.61 171.97 170.16 171.62 91,576 +1.49(+0.88%)
Aug 21, 2017 169.65 170.34 168.40 170.13 76,272 +0.37(+0.22%)
Aug 18, 2017 169.28 170.88 168.43 169.76 96,916 -0.20(-0.12%)
Aug 17, 2017 172.06 172.35 169.86 169.96 220,940 -2.36(-1.37%)
Aug 16, 2017 170.93 172.93 169.29 172.32 185,964 +1.86(+1.09%)
Aug 15, 2017 173.50 174.75 170.25 170.46 180,878 -2.83(-1.63%)
Aug 14, 2017 171.04 175.20 170.54 173.29 169,290 +3.76(+2.22%)
Aug 11, 2017 167.04 170.90 166.90 169.53 187,122 +1.79(+1.07%)
Aug 10, 2017 168.57 169.00 167.36 167.74 136,011 -1.72(-1.01%)
Aug 09, 2017 166.73 169.54 166.63 169.46 112,708 +1.97(+1.18%)
Aug 08, 2017 168.78 169.88 167.27 167.49 106,305 -2.29(-1.35%)
Aug 07, 2017 170.22 172.41 169.42 169.78 140,563 -0.75(-0.44%)
Aug 04, 2017 169.91 171.09 169.07 170.53 97,691 +0.88(+0.52%)
Aug 03, 2017 170.90 171.04 168.58 169.65 136,932 -0.62(-0.36%)
Aug 02, 2017 172.04 172.04 168.15 170.27 374,607 -2.02(-1.17%)
Aug 01, 2017 172.49 173.52 171.05 172.29 263,642 +0.48(+0.28%)
Jul 31, 2017 170.26 173.52 168.69 171.81 332,152 +1.85(+1.09%)
Jul 28, 2017 169.19 171.20 168.53 169.96 270,753 +0.06(+0.04%)
Jul 27, 2017 175.89 175.89 165.14 169.90 627,254 -11.43(-6.30%)
Jul 26, 2017 181.28 182.49 179.51 181.33 226,602 +0.32(+0.18%)
Jul 25, 2017 180.51 182.30 179.80 181.01 247,412 +0.95(+0.53%)
Jul 24, 2017 177.00 180.28 177.00 180.06 144,840 +2.72(+1.53%)
Jul 21, 2017 176.88 178.25 176.16 177.34 94,847 -0.22(-0.12%)
Jul 20, 2017 177.58 179.44 176.64 177.56 104,759 +0.04(+0.02%)
Jul 19, 2017 176.52 178.25 176.08 177.52 129,727 +1.46(+0.83%)
Jul 18, 2017 175.87 176.98 174.32 176.06 130,725 -0.06(-0.03%)
Jul 17, 2017 176.09 178.69 175.51 176.12 143,879 +0.33(+0.19%)
Jul 14, 2017 174.21 176.39 174.06 175.79 154,786 +1.57(+0.90%)
Jul 13, 2017 175.53 175.53 172.70 174.22 140,253 -0.98(-0.56%)
Jul 12, 2017 172.22 175.82 172.11 175.20 156,671 +4.01(+2.34%)
Jul 11, 2017 171.82 172.59 170.60 171.19 175,647 -0.17(-0.10%)
Jul 10, 2017 172.33 173.14 171.26 171.36 111,102 -0.99(-0.57%)
Jul 07, 2017 170.59 172.45 170.24 172.35 119,738 +2.31(+1.36%)
Jul 06, 2017 169.74 172.20 169.24 170.04 180,995 -1.20(-0.70%)
Jul 05, 2017 170.59 172.01 169.22 171.24 180,601 +1.41(+0.83%)
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.