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 31, 2015 138.46 139.67 137.63 138.04 193,209 -0.84(-0.60%)
Aug 28, 2015 137.75 139.66 137.06 138.88 139,382 +0.62(+0.45%)
Aug 27, 2015 138.31 139.12 135.75 138.26 294,973 +0.95(+0.69%)
Aug 26, 2015 135.59 138.02 132.45 137.31 272,838 +4.74(+3.58%)
Aug 25, 2015 132.71 136.37 132.17 132.57 282,785 +3.05(+2.35%)
Aug 24, 2015 130.89 135.00 127.25 129.52 433,281 -6.99(-5.12%)
Aug 21, 2015 137.24 139.55 135.41 136.51 383,772 -1.54(-1.12%)
Aug 20, 2015 140.17 140.52 137.80 138.05 217,985 -3.08(-2.18%)
Aug 19, 2015 141.86 142.85 140.10 141.13 141,709 -0.97(-0.68%)
Aug 18, 2015 142.24 143.05 141.22 142.10 218,752 -0.01(-0.01%)
Aug 17, 2015 142.06 143.00 140.50 142.11 243,380 +0.15(+0.11%)
Aug 14, 2015 139.67 141.99 139.10 141.96 190,349 +1.67(+1.19%)
Aug 13, 2015 139.82 141.98 139.31 140.29 155,226 +0.90(+0.65%)
Aug 12, 2015 138.57 139.93 135.91 139.39 133,253 -0.24(-0.17%)
Aug 11, 2015 139.75 141.65 139.00 139.63 140,990 -1.23(-0.87%)
Aug 10, 2015 140.05 142.06 138.63 140.86 178,152 +1.81(+1.30%)
Aug 07, 2015 137.16 139.26 137.02 139.05 104,133 +0.80(+0.58%)
Aug 06, 2015 142.18 142.46 137.36 138.25 163,076 -3.16(-2.23%)
Aug 05, 2015 141.12 143.54 140.83 141.41 141,702 +1.47(+1.05%)
Aug 04, 2015 139.81 140.67 138.45 139.94 110,616 +0.25(+0.18%)
Aug 03, 2015 140.04 140.04 138.44 139.69 115,984 +0.15(+0.11%)
Jul 31, 2015 140.51 140.63 139.04 139.54 211,482 -0.68(-0.48%)
Jul 30, 2015 137.87 141.38 136.22 140.22 238,014 +2.21(+1.60%)
Jul 29, 2015 136.24 138.56 134.31 138.01 238,545 +1.76(+1.29%)
Jul 28, 2015 134.46 136.50 132.41 136.25 279,503 +2.11(+1.57%)
Jul 27, 2015 134.66 135.63 132.48 134.14 384,334 -2.07(-1.52%)
Jul 24, 2015 138.44 139.99 135.93 136.21 172,959 -2.80(-2.01%)
Jul 23, 2015 143.74 145.74 134.52 139.01 439,889 -0.38(-0.27%)
Jul 22, 2015 142.20 143.14 138.61 139.39 363,330 -3.62(-2.53%)
Jul 21, 2015 142.71 143.53 140.93 143.01 204,843 +0.56(+0.39%)
Jul 20, 2015 143.11 144.06 142.26 142.45 138,310 -0.41(-0.29%)
Jul 17, 2015 143.63 144.24 141.63 142.86 138,057 -0.61(-0.43%)
Jul 16, 2015 141.18 143.91 140.34 143.47 145,506 +3.35(+2.39%)
Jul 15, 2015 141.53 141.87 139.81 140.12 189,158 -1.22(-0.86%)
Jul 14, 2015 140.13 141.83 140.00 141.34 141,918 +2.05(+1.47%)
Jul 13, 2015 139.55 140.28 138.52 139.29 126,158 +0.87(+0.63%)
Jul 10, 2015 138.74 139.62 137.36 138.42 211,499 +0.72(+0.52%)
Jul 09, 2015 139.09 139.09 135.96 137.70 236,101 +3.70(+2.76%)
Jul 08, 2015 132.50 134.12 131.34 134.00 204,961 +0.52(+0.39%)
Jul 07, 2015 130.89 133.59 130.08 133.48 278,732 +3.01(+2.31%)
Jul 06, 2015 128.81 131.39 128.13 130.47 188,772 +0.12(+0.09%)
Jul 02, 2015 130.57 130.35 130.35 130.35 175,400 +0.41(+0.32%)
Jul 01, 2015 130.43 131.14 129.54 129.94 229,960 +0.56(+0.43%)
Jun 30, 2015 128.79 129.55 128.00 129.38 189,388 +1.48(+1.16%)
Jun 29, 2015 128.20 129.31 127.79 127.90 286,434 -1.44(-1.11%)
Jun 26, 2015 129.68 129.90 128.24 129.34 284,283 +0.07(+0.05%)
Jun 25, 2015 129.17 129.60 128.34 129.27 115,489 +0.44(+0.34%)
Jun 24, 2015 129.49 129.96 128.57 128.83 147,518 -1.20(-0.92%)
Jun 23, 2015 129.69 130.06 128.81 130.03 196,614 +0.34(+0.26%)
Jun 22, 2015 129.41 130.49 128.68 129.69 270,097 +1.19(+0.93%)
Jun 19, 2015 128.43 129.05 127.47 128.50 364,113 +1.05(+0.82%)
Jun 18, 2015 124.65 127.66 124.51 127.45 209,939 +3.10(+2.49%)
Jun 17, 2015 123.58 125.33 123.24 124.35 189,691 +1.22(+0.99%)
Jun 16, 2015 119.84 123.77 119.84 123.13 148,257 +2.79(+2.32%)
Jun 15, 2015 119.18 120.76 118.05 120.34 98,496 -0.42(-0.35%)
Jun 12, 2015 120.08 122.26 119.90 120.76 123,389 +0.04(+0.03%)
Jun 11, 2015 120.58 121.01 120.05 120.72 172,938 +0.13(+0.11%)
Jun 10, 2015 120.90 121.86 119.90 120.59 168,413 +0.57(+0.47%)
Jun 09, 2015 120.41 120.64 118.13 120.02 107,499 -0.39(-0.32%)
Jun 08, 2015 121.10 122.05 120.14 120.41 132,168 -0.89(-0.73%)
Jun 05, 2015 118.97 121.54 118.23 121.30 174,765 +1.94(+1.63%)
Jun 04, 2015 121.03 121.87 119.02 119.36 134,646 -2.65(-2.17%)
Jun 03, 2015 121.19 123.37 120.42 122.01 173,639 +1.43(+1.19%)
Jun 02, 2015 120.15 122.31 119.62 120.58 140,839 -0.47(-0.39%)
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.