Tyler Technologies (NY: TYL )

467.56 USD -0.20 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 88.85 89.06 89.06 89.06 59,000 +0.35(+0.39%)
Aug 28, 2014 88.81 89.19 88.25 88.71 121,742 -0.75(-0.84%)
Aug 27, 2014 90.94 90.94 89.26 89.46 111,397 -1.68(-1.84%)
Aug 26, 2014 90.04 91.40 89.73 91.14 110,350 +1.07(+1.19%)
Aug 25, 2014 91.78 91.80 89.54 90.07 155,841 -1.28(-1.40%)
Aug 22, 2014 90.86 91.62 90.07 91.35 212,309 +0.56(+0.62%)
Aug 21, 2014 90.51 91.70 89.68 90.79 184,883 +0.45(+0.50%)
Aug 20, 2014 91.15 91.15 89.48 90.34 89,918 -1.19(-1.30%)
Aug 19, 2014 90.92 91.82 90.46 91.53 102,128 +0.93(+1.03%)
Aug 18, 2014 91.04 91.11 90.04 90.60 112,623 +0.51(+0.57%)
Aug 15, 2014 91.72 91.91 89.02 90.09 246,194 -0.60(-0.66%)
Aug 14, 2014 91.01 91.04 90.10 90.69 103,064 -0.32(-0.35%)
Aug 13, 2014 91.00 91.25 90.62 91.01 109,676 +0.22(+0.24%)
Aug 12, 2014 91.88 92.39 89.63 90.79 141,473 -1.33(-1.44%)
Aug 11, 2014 91.55 92.75 90.65 92.12 124,413 +0.60(+0.66%)
Aug 08, 2014 90.17 93.14 90.17 91.52 208,252 +1.19(+1.32%)
Aug 07, 2014 90.99 91.17 89.88 90.33 125,067 -0.15(-0.17%)
Aug 06, 2014 90.01 91.45 89.83 90.48 169,657 -0.41(-0.45%)
Aug 05, 2014 90.83 91.77 89.90 90.89 214,743 -0.48(-0.53%)
Aug 04, 2014 90.81 91.84 89.59 91.37 197,205 +0.82(+0.91%)
Aug 01, 2014 91.15 92.10 90.06 90.55 220,527 -0.18(-0.20%)
Jul 31, 2014 93.02 93.77 90.69 90.73 237,472 -3.35(-3.56%)
Jul 30, 2014 94.31 94.84 93.25 94.08 273,966 +0.37(+0.39%)
Jul 29, 2014 94.09 94.86 93.31 93.71 265,315 -0.42(-0.45%)
Jul 28, 2014 96.80 97.00 94.04 94.13 209,380 -2.53(-2.62%)
Jul 25, 2014 96.23 96.84 94.77 96.66 227,925 -0.59(-0.61%)
Jul 24, 2014 94.00 97.53 93.64 97.25 573,369 +9.37(+10.66%)
Jul 23, 2014 87.42 88.28 86.48 87.88 122,756 +0.88(+1.01%)
Jul 22, 2014 86.59 87.79 86.28 87.00 117,316 +0.72(+0.83%)
Jul 21, 2014 86.18 86.51 84.70 86.28 131,246 -0.28(-0.32%)
Jul 18, 2014 85.24 86.70 85.24 86.56 157,541 +1.23(+1.44%)
Jul 17, 2014 86.06 86.56 85.03 85.33 134,747 -0.94(-1.09%)
Jul 16, 2014 87.33 87.33 85.73 86.27 140,496 -0.76(-0.87%)
Jul 15, 2014 87.66 88.63 86.16 87.03 175,508 -1.19(-1.35%)
Jul 14, 2014 89.34 89.61 88.05 88.22 144,363 -0.11(-0.12%)
Jul 11, 2014 88.75 89.04 87.96 88.33 179,126 -0.75(-0.84%)
Jul 10, 2014 87.93 89.91 87.75 89.08 258,598 -1.19(-1.32%)
Jul 09, 2014 90.29 90.93 89.37 90.27 148,795 +0.00(+0.00%)
Jul 08, 2014 91.62 91.62 88.31 90.27 266,326 -1.73(-1.88%)
Jul 07, 2014 94.47 95.57 91.75 92.00 216,510 -2.92(-3.08%)
Jul 03, 2014 95.96 94.92 94.92 94.92 123,900 -0.91(-0.95%)
Jul 02, 2014 95.38 96.49 94.77 95.83 272,110 +0.80(+0.84%)
Jul 01, 2014 91.67 95.28 91.40 95.03 354,187 +3.82(+4.19%)
Jun 30, 2014 90.91 91.26 89.99 91.21 217,060 +0.23(+0.25%)
Jun 27, 2014 89.80 91.69 89.79 90.98 210,414 +0.38(+0.42%)
Jun 26, 2014 90.00 90.77 88.41 90.60 166,582 +0.58(+0.64%)
Jun 25, 2014 89.47 90.22 88.64 90.02 186,442 -0.25(-0.28%)
Jun 24, 2014 89.99 91.03 89.15 90.27 273,920 +0.57(+0.64%)
Jun 23, 2014 88.93 89.74 87.98 89.70 215,710 +0.60(+0.67%)
Jun 20, 2014 90.24 90.24 88.00 89.10 318,969 -0.66(-0.74%)
Jun 19, 2014 86.81 90.12 86.42 89.76 306,895 +3.11(+3.59%)
Jun 18, 2014 83.46 86.74 83.46 86.65 292,334 +3.00(+3.59%)
Jun 17, 2014 82.50 84.67 82.27 83.65 149,212 +1.25(+1.52%)
Jun 16, 2014 81.02 82.52 80.71 82.40 122,783 +1.19(+1.47%)
Jun 13, 2014 81.06 81.51 79.70 81.21 130,123 +0.60(+0.74%)
Jun 12, 2014 81.54 81.54 80.07 80.61 124,236 -0.96(-1.18%)
Jun 11, 2014 81.19 81.90 80.75 81.57 93,164 -0.11(-0.13%)
Jun 10, 2014 82.60 83.00 81.10 81.68 83,224 -0.92(-1.11%)
Jun 06, 2014 80.47 82.78 80.11 82.60 230,527 +2.73(+3.42%)
Jun 05, 2014 78.08 79.95 77.80 79.87 136,965 +1.79(+2.29%)
Jun 04, 2014 77.57 78.38 76.76 78.08 146,183 +0.16(+0.21%)
Jun 03, 2014 77.62 78.35 77.09 77.92 158,251 -0.08(-0.10%)
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.