Tyler Technologies (NY: TYL )

501.43 USD -13.10 (-2.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 94.81 95.85 92.73 93.78 266,416 -0.72(-0.76%)
Feb 27, 2014 94.05 94.50 92.38 94.50 289,391 +0.02(+0.02%)
Feb 26, 2014 94.27 95.60 94.05 94.48 185,423 -0.09(-0.10%)
Feb 25, 2014 97.64 97.70 94.38 94.57 195,948 -3.23(-3.30%)
Feb 24, 2014 98.48 99.71 97.80 97.80 223,756 -0.24(-0.24%)
Feb 21, 2014 97.85 98.62 97.48 98.04 210,601 +0.63(+0.65%)
Feb 20, 2014 95.60 97.91 94.58 97.41 166,846 +1.81(+1.89%)
Feb 19, 2014 95.23 96.81 95.12 95.60 225,964 -0.15(-0.16%)
Feb 18, 2014 94.05 96.50 94.05 95.75 194,266 +1.55(+1.65%)
Feb 14, 2014 94.58 94.20 94.20 94.20 177,100 -0.37(-0.39%)
Feb 13, 2014 91.80 94.60 91.56 94.57 235,284 +2.63(+2.86%)
Feb 12, 2014 90.40 92.71 89.80 91.94 409,539 +1.89(+2.10%)
Feb 11, 2014 90.00 90.86 89.02 90.05 293,264 -0.14(-0.16%)
Feb 10, 2014 91.77 91.77 89.44 90.19 471,323 -1.82(-1.98%)
Feb 07, 2014 93.32 93.98 91.98 92.01 342,525 -1.10(-1.18%)
Feb 06, 2014 96.56 97.49 87.22 93.11 1,384,321 -9.44(-9.21%)
Feb 05, 2014 101.65 103.07 99.51 102.55 213,742 +0.66(+0.65%)
Feb 04, 2014 102.90 103.75 101.13 101.89 185,191 -0.35(-0.34%)
Feb 03, 2014 105.46 106.31 100.73 102.24 207,682 -3.21(-3.04%)
Jan 31, 2014 103.57 106.37 103.57 105.45 125,892 -0.59(-0.56%)
Jan 30, 2014 105.08 107.50 104.55 106.04 158,645 +1.85(+1.78%)
Jan 29, 2014 104.90 107.00 103.82 104.19 161,399 -1.88(-1.77%)
Jan 28, 2014 104.00 106.11 103.56 106.07 215,579 +2.27(+2.19%)
Jan 27, 2014 103.67 107.04 103.27 103.80 261,183 +1.54(+1.51%)
Jan 24, 2014 103.87 104.13 101.66 102.26 99,826 -2.60(-2.48%)
Jan 23, 2014 104.75 104.96 103.55 104.86 108,365 -0.46(-0.44%)
Jan 22, 2014 103.64 105.91 103.40 105.32 135,224 +1.18(+1.13%)
Jan 21, 2014 105.85 106.06 103.96 104.14 125,460 -0.55(-0.53%)
Jan 17, 2014 105.67 104.69 104.69 104.69 109,900 -1.38(-1.30%)
Jan 16, 2014 103.60 107.75 103.60 106.07 152,258 -1.54(-1.43%)
Jan 15, 2014 104.02 107.99 104.02 107.61 265,179 +3.59(+3.45%)
Jan 14, 2014 100.76 104.03 100.76 104.02 151,001 +3.47(+3.45%)
Jan 13, 2014 102.30 103.41 99.83 100.55 160,205 -2.10(-2.05%)
Jan 10, 2014 102.33 102.80 101.44 102.65 144,867 +0.60(+0.59%)
Jan 09, 2014 101.55 103.20 101.00 102.05 137,946 +0.57(+0.56%)
Jan 08, 2014 102.34 103.07 99.82 101.48 338,611 -0.91(-0.89%)
Jan 07, 2014 101.82 103.94 101.82 102.39 100,377 +0.66(+0.65%)
Jan 06, 2014 102.81 103.41 101.13 101.73 99,310 -0.56(-0.55%)
Jan 03, 2014 101.28 102.37 100.95 102.29 87,712 +1.00(+0.99%)
Jan 02, 2014 102.09 102.44 99.78 101.29 129,516 -0.84(-0.82%)
Dec 31, 2013 101.87 102.13 102.13 102.13 138,900 +0.18(+0.18%)
Dec 30, 2013 103.84 104.03 101.60 101.95 216,167 -2.17(-2.08%)
Dec 27, 2013 104.86 105.25 103.40 104.12 85,244 -0.03(-0.03%)
Dec 26, 2013 104.50 105.74 103.99 104.15 114,567 -0.23(-0.22%)
Dec 24, 2013 104.24 104.98 103.76 104.38 55,814 +0.56(+0.54%)
Dec 23, 2013 105.00 105.40 102.91 103.82 186,914 -0.80(-0.76%)
Dec 20, 2013 101.71 104.67 101.04 104.62 310,003 +3.10(+3.05%)
Dec 19, 2013 103.65 103.94 101.40 101.52 101,631 -2.13(-2.05%)
Dec 18, 2013 101.88 103.67 100.79 103.65 99,380 +1.70(+1.67%)
Dec 17, 2013 102.55 102.55 100.75 101.95 114,514 -0.25(-0.24%)
Dec 16, 2013 100.63 102.71 100.53 102.20 159,530 +1.77(+1.76%)
Dec 13, 2013 100.47 101.35 99.94 100.43 184,765 +0.55(+0.55%)
Dec 12, 2013 99.80 101.09 99.60 99.88 175,580 +0.38(+0.38%)
Dec 11, 2013 100.28 100.73 98.62 99.50 126,817 -0.34(-0.34%)
Dec 10, 2013 100.50 100.69 99.53 99.84 140,703 -0.61(-0.61%)
Dec 09, 2013 102.11 102.89 100.32 100.45 97,838 -1.27(-1.25%)
Dec 06, 2013 102.02 102.38 100.06 101.72 97,778 +0.78(+0.77%)
Dec 05, 2013 100.00 101.94 99.66 100.94 84,074 +0.74(+0.74%)
Dec 04, 2013 101.08 102.54 98.96 100.20 148,197 -1.60(-1.57%)
Dec 03, 2013 100.63 102.79 100.63 101.80 149,192 +0.76(+0.75%)
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.