Tyler Technologies (NY: TYL )

348.50 +6.75 (+1.98%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 142.77 142.77 142.77 0 -0.61(-0.43%)
Dec 29, 2016 142.65 144.09 142.40 143.38 275,708 +0.22(+0.15%)
Dec 28, 2016 143.72 144.46 143.05 143.16 246,839 -0.90(-0.62%)
Dec 27, 2016 143.15 144.52 142.21 144.06 216,905 +0.51(+0.36%)
Dec 23, 2016 143.55 143.55 143.55 0 -0.53(-0.37%)
Dec 22, 2016 144.60 144.60 142.88 144.08 191,304 -1.18(-0.81%)
Dec 21, 2016 146.99 147.66 145.09 145.26 310,818 -2.49(-1.69%)
Dec 20, 2016 144.39 149.07 144.29 147.75 543,913 +4.13(+2.88%)
Dec 19, 2016 141.87 143.67 141.01 143.62 444,745 +2.49(+1.76%)
Dec 16, 2016 142.31 143.03 139.61 141.13 650,786 -1.87(-1.31%)
Dec 15, 2016 146.87 148.66 140.89 143.00 1,064,953 -5.95(-3.99%)
Dec 14, 2016 149.37 149.46 148.20 148.95 579,922 +0.15(+0.10%)
Dec 13, 2016 146.56 149.01 144.27 148.80 571,720 +3.53(+2.43%)
Dec 12, 2016 142.81 145.44 142.04 145.27 560,612 +1.55(+1.08%)
Dec 09, 2016 146.21 146.46 143.69 143.72 344,247 -1.82(-1.25%)
Dec 08, 2016 147.32 148.60 145.03 145.54 279,929 -2.19(-1.48%)
Dec 07, 2016 146.60 148.42 145.70 147.73 214,350 +1.54(+1.05%)
Dec 06, 2016 145.62 146.51 144.14 146.19 285,274 +1.31(+0.90%)
Dec 05, 2016 143.00 146.36 143.00 144.88 366,730 +2.19(+1.53%)
Dec 02, 2016 141.81 143.45 140.36 142.69 553,578 -0.73(-0.51%)
Dec 01, 2016 148.89 149.41 141.83 143.42 501,654 -5.48(-3.68%)
Nov 30, 2016 152.80 152.80 148.75 148.90 205,997 -3.54(-2.32%)
Nov 29, 2016 152.66 153.75 152.16 152.44 277,619 -0.64(-0.42%)
Nov 28, 2016 153.03 154.15 152.36 153.08 232,761 -0.64(-0.42%)
Nov 25, 2016 153.11 153.87 152.77 153.72 98,278 +0.78(+0.51%)
Nov 23, 2016 152.94 152.94 152.94 0 +0.63(+0.41%)
Nov 22, 2016 154.60 155.55 152.24 152.31 189,983 -1.84(-1.19%)
Nov 21, 2016 155.55 157.44 153.63 154.15 253,360 -1.38(-0.89%)
Nov 18, 2016 155.00 156.18 154.23 155.53 266,672 +0.51(+0.33%)
Nov 17, 2016 152.68 155.12 152.22 155.02 287,066 +2.68(+1.76%)
Nov 16, 2016 148.80 152.42 148.80 152.34 226,033 +3.55(+2.39%)
Nov 15, 2016 148.33 150.86 148.25 148.79 217,060 +1.45(+0.98%)
Nov 14, 2016 149.53 150.38 147.22 147.34 296,102 -2.87(-1.91%)
Nov 11, 2016 149.17 150.96 147.21 150.21 388,892 +0.05(+0.03%)
Nov 10, 2016 156.44 156.72 150.10 150.16 349,883 -5.41(-3.48%)
Nov 09, 2016 152.31 156.97 151.57 155.57 579,444 +1.22(+0.79%)
Nov 08, 2016 156.41 156.98 153.97 154.35 241,398 -2.05(-1.31%)
Nov 07, 2016 156.53 158.30 155.87 156.40 230,462 +1.66(+1.07%)
Nov 04, 2016 160.00 160.41 154.50 154.74 343,672 -5.33(-3.33%)
Nov 03, 2016 157.38 161.43 156.42 160.07 268,372 +2.27(+1.44%)
Nov 02, 2016 159.92 160.62 157.59 157.80 201,078 -2.68(-1.67%)
Nov 01, 2016 161.06 161.54 158.75 160.48 225,152 +0.08(+0.05%)
Oct 31, 2016 163.08 163.96 159.96 160.40 249,448 -2.31(-1.42%)
Oct 28, 2016 160.13 164.13 160.13 162.71 249,390 +1.66(+1.03%)
Oct 27, 2016 166.99 169.17 158.18 161.05 424,961 -5.18(-3.12%)
Oct 26, 2016 165.41 166.97 164.61 166.23 191,088 +0.67(+0.40%)
Oct 25, 2016 166.76 167.10 164.94 165.56 216,540 -0.71(-0.43%)
Oct 24, 2016 165.64 167.04 164.24 166.27 100,904 +2.42(+1.48%)
Oct 21, 2016 162.67 164.60 161.65 163.85 141,985 +1.46(+0.90%)
Oct 20, 2016 165.04 165.46 162.19 162.39 261,399 -3.15(-1.90%)
Oct 19, 2016 167.73 168.43 165.50 165.54 170,177 -2.68(-1.59%)
Oct 18, 2016 169.25 169.50 167.99 168.22 127,330 +0.61(+0.36%)
Oct 17, 2016 169.57 170.58 167.35 167.61 131,395 -1.77(-1.04%)
Oct 14, 2016 170.26 171.88 169.33 169.38 93,549 -0.39(-0.23%)
Oct 13, 2016 168.75 170.54 166.71 169.77 134,149 -0.43(-0.25%)
Oct 12, 2016 169.35 170.37 168.61 170.20 183,527 +0.70(+0.41%)
Oct 11, 2016 169.83 170.23 166.93 169.50 261,498 -0.81(-0.48%)
Oct 10, 2016 169.73 172.24 170.17 170.31 177,106 +0.58(+0.34%)
Oct 07, 2016 170.85 171.00 169.07 169.73 241,634 -1.42(-0.83%)
Oct 06, 2016 171.12 171.32 169.86 171.15 189,732 +0.31(+0.18%)
Oct 05, 2016 171.19 172.00 169.56 170.84 205,622 +0.33(+0.19%)
Oct 04, 2016 171.17 171.17 169.18 170.51 187,962 -0.01(-0.01%)
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.