Tyler Technologies (NY: TYL )

329.73 -1.15 (-0.35%)
Streaming Delayed Price Updated: 12:42 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 166.00 168.19 165.29 166.71 678,648 +1.57(+0.95%)
Jun 29, 2016 162.15 165.70 161.07 165.14 334,894 +5.17(+3.23%)
Jun 28, 2016 158.02 161.26 157.32 159.97 379,673 +3.08(+1.96%)
Jun 27, 2016 152.63 158.22 152.28 156.89 679,890 +3.33(+2.17%)
Jun 24, 2016 152.00 155.46 150.25 153.56 2,987,747 -3.90(-2.48%)
Jun 23, 2016 155.74 157.56 154.10 157.46 362,278 +3.60(+2.34%)
Jun 22, 2016 154.72 155.98 153.64 153.86 279,367 -0.48(-0.31%)
Jun 21, 2016 153.95 155.03 152.90 154.34 311,715 +0.46(+0.30%)
Jun 20, 2016 153.26 155.83 151.98 153.88 353,297 +3.35(+2.23%)
Jun 17, 2016 154.92 154.92 149.60 150.53 449,532 -4.02(-2.60%)
Jun 16, 2016 153.46 154.73 151.86 154.55 270,046 -0.24(-0.16%)
Jun 15, 2016 155.41 157.01 154.25 154.79 187,985 -1.12(-0.72%)
Jun 14, 2016 153.86 156.36 153.55 155.91 208,870 +0.79(+0.51%)
Jun 13, 2016 155.37 156.89 154.80 155.12 314,823 -2.02(-1.29%)
Jun 10, 2016 158.24 159.48 156.48 157.14 286,853 -3.08(-1.92%)
Jun 09, 2016 159.59 160.55 158.54 160.22 175,136 -0.26(-0.16%)
Jun 08, 2016 159.98 160.59 157.76 160.48 220,779 +0.69(+0.43%)
Jun 07, 2016 159.36 159.83 158.34 159.79 200,703 +0.52(+0.33%)
Jun 06, 2016 158.35 159.66 157.03 159.27 292,752 +1.18(+0.75%)
Jun 03, 2016 157.02 158.26 154.72 158.09 272,041 +1.11(+0.71%)
Jun 02, 2016 154.85 156.98 153.13 156.98 275,534 +2.13(+1.38%)
Jun 01, 2016 152.39 155.48 152.33 154.85 341,616 +1.56(+1.02%)
May 31, 2016 151.50 153.95 150.18 153.29 302,334 +1.59(+1.05%)
May 27, 2016 149.59 151.70 151.70 151.70 194,000 +1.71(+1.14%)
May 26, 2016 149.24 150.77 147.94 149.99 170,189 +0.32(+0.21%)
May 25, 2016 152.63 152.63 149.06 149.67 298,830 -2.40(-1.58%)
May 24, 2016 147.97 152.33 147.97 152.07 322,331 +4.67(+3.17%)
May 23, 2016 146.58 148.68 146.49 147.40 231,883 +0.38(+0.26%)
May 20, 2016 145.30 147.78 145.30 147.02 201,435 +2.68(+1.86%)
May 19, 2016 144.43 146.20 142.44 144.34 180,902 -0.86(-0.59%)
May 18, 2016 142.56 146.09 141.99 145.20 431,594 +1.86(+1.30%)
May 17, 2016 149.56 149.59 143.19 143.34 437,850 -6.91(-4.60%)
May 16, 2016 150.00 151.91 149.18 150.25 277,322 +0.92(+0.62%)
May 13, 2016 148.56 151.76 148.07 149.33 320,259 +1.16(+0.78%)
May 12, 2016 147.87 148.91 146.39 148.17 296,282 +1.25(+0.85%)
May 11, 2016 146.92 148.51 146.27 146.92 224,512 -0.66(-0.45%)
May 10, 2016 143.92 147.70 143.58 147.58 257,822 +3.96(+2.76%)
May 09, 2016 142.29 144.91 142.29 143.62 203,903 +1.23(+0.86%)
May 06, 2016 141.44 143.04 139.21 142.39 226,270 -0.34(-0.24%)
May 05, 2016 143.15 144.34 142.34 142.73 233,115 -0.28(-0.20%)
May 04, 2016 143.09 143.68 141.57 143.01 230,109 -1.67(-1.15%)
May 03, 2016 145.01 145.44 142.51 144.68 389,251 -1.47(-1.01%)
May 02, 2016 146.73 147.87 143.25 146.15 541,466 -0.26(-0.18%)
Apr 29, 2016 143.25 146.63 142.58 146.41 616,143 +3.17(+2.21%)
Apr 28, 2016 144.00 147.07 140.50 143.24 761,469 +1.45(+1.02%)
Apr 27, 2016 140.29 142.17 138.61 141.79 342,321 +0.91(+0.65%)
Apr 26, 2016 140.08 141.47 139.38 140.88 220,188 +1.22(+0.87%)
Apr 25, 2016 140.21 142.25 139.23 139.66 277,643 +0.29(+0.21%)
Apr 22, 2016 140.89 143.14 138.80 139.37 287,267 -2.15(-1.52%)
Apr 21, 2016 140.51 142.26 139.39 141.52 244,495 +1.42(+1.01%)
Apr 20, 2016 143.14 143.14 138.56 140.10 355,996 -2.28(-1.60%)
Apr 19, 2016 143.40 143.94 141.77 142.38 450,692 -0.28(-0.20%)
Apr 18, 2016 138.34 142.74 136.96 142.66 463,963 +4.26(+3.08%)
Apr 15, 2016 136.72 139.49 136.19 138.40 342,585 +1.23(+0.90%)
Apr 14, 2016 136.14 139.71 135.00 137.17 293,552 +0.77(+0.56%)
Apr 13, 2016 133.48 136.72 132.76 136.40 362,356 +3.60(+2.71%)
Apr 12, 2016 132.02 133.94 131.30 132.80 264,726 +0.71(+0.54%)
Apr 11, 2016 133.63 136.13 131.99 132.09 261,127 -1.16(-0.87%)
Apr 08, 2016 135.11 135.13 131.06 133.25 312,246 -0.87(-0.65%)
Apr 07, 2016 135.85 136.16 133.73 134.12 422,767 -2.88(-2.10%)
Apr 06, 2016 133.38 137.17 132.70 137.00 417,510 +3.39(+2.54%)
Apr 05, 2016 134.58 136.09 132.00 133.61 336,859 -2.16(-1.59%)
Apr 04, 2016 133.36 138.69 132.41 135.77 616,089 +2.94(+2.21%)
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.