Tyler Technologies (NY: TYL )

342.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 233.24 238.90 232.89 233.35 339,568 +0.09(+0.04%)
Jul 30, 2019 230.62 234.39 230.62 233.26 125,303 +0.78(+0.34%)
Jul 29, 2019 233.00 233.34 228.54 232.48 163,028 -0.10(-0.04%)
Jul 26, 2019 229.13 233.87 229.13 232.58 146,200 +3.82(+1.67%)
Jul 25, 2019 223.70 229.12 220.99 228.76 142,175 +5.04(+2.25%)
Jul 24, 2019 219.10 223.88 219.10 223.72 144,291 +4.25(+1.94%)
Jul 23, 2019 221.59 221.96 218.00 219.47 142,155 -1.07(-0.49%)
Jul 22, 2019 221.85 222.39 219.83 220.54 108,395 -0.48(-0.22%)
Jul 19, 2019 225.54 226.29 220.87 221.02 159,000 -3.40(-1.52%)
Jul 18, 2019 224.37 225.58 222.49 224.42 142,254 -0.09(-0.04%)
Jul 17, 2019 222.77 224.73 221.01 224.51 161,008 +1.65(+0.74%)
Jul 16, 2019 224.78 226.61 221.37 222.86 138,339 -2.27(-1.01%)
Jul 15, 2019 226.08 227.16 223.40 225.13 198,848 -2.14(-0.94%)
Jul 12, 2019 227.13 227.75 225.60 227.27 104,100 +0.74(+0.33%)
Jul 11, 2019 225.48 226.70 223.93 226.53 92,389 +1.33(+0.59%)
Jul 10, 2019 223.97 227.18 223.46 225.20 117,321 +2.67(+1.20%)
Jul 09, 2019 217.24 222.74 217.24 222.53 223,431 +3.64(+1.66%)
Jul 08, 2019 221.57 221.61 217.40 218.89 144,257 -3.10(-1.40%)
Jul 05, 2019 220.33 222.02 218.58 221.99 86,000 +0.93(+0.42%)
Jul 03, 2019 220.89 222.23 219.95 221.06 47,600 +1.01(+0.46%)
Jul 02, 2019 220.51 221.51 218.00 220.05 86,947 -0.46(-0.21%)
Jul 01, 2019 220.19 220.56 217.19 220.51 110,318 +4.49(+2.08%)
Jun 28, 2019 213.63 217.38 213.63 216.02 351,500 +2.86(+1.34%)
Jun 27, 2019 212.80 216.18 212.46 213.16 172,677 +1.62(+0.77%)
Jun 26, 2019 214.38 215.85 210.80 211.54 191,292 -1.71(-0.80%)
Jun 25, 2019 217.95 219.34 212.78 213.25 153,343 -4.98(-2.28%)
Jun 24, 2019 223.78 225.12 217.65 218.23 179,279 -5.57(-2.49%)
Jun 21, 2019 220.78 225.48 220.20 223.80 237,200 +1.75(+0.79%)
Jun 20, 2019 227.29 228.47 221.11 222.05 228,775 -2.84(-1.26%)
Jun 19, 2019 221.29 225.70 220.35 224.89 120,352 +3.83(+1.73%)
Jun 18, 2019 221.11 223.91 219.60 221.06 79,000 +1.77(+0.81%)
Jun 17, 2019 217.52 221.55 217.00 219.29 79,107 +0.10(+0.05%)
Jun 14, 2019 219.51 219.81 217.55 219.19 100,900 -0.20(-0.09%)
Jun 13, 2019 222.79 224.00 218.02 219.39 228,332 -3.08(-1.38%)
Jun 12, 2019 219.05 222.84 216.69 222.47 187,359 +2.97(+1.35%)
Jun 11, 2019 221.75 221.75 218.66 219.50 121,719 -0.59(-0.27%)
Jun 10, 2019 220.32 222.79 218.64 220.09 127,021 +0.18(+0.08%)
Jun 07, 2019 219.00 220.83 216.80 219.91 155,800 +1.48(+0.68%)
Jun 06, 2019 215.19 218.70 213.24 218.43 125,716 +2.69(+1.25%)
Jun 05, 2019 212.49 216.45 211.05 215.74 179,490 +4.24(+2.00%)
Jun 04, 2019 209.96 212.46 208.69 211.50 201,362 +3.47(+1.67%)
Jun 03, 2019 212.73 212.73 205.90 208.03 195,007 -5.32(-2.49%)
May 31, 2019 210.70 215.87 210.70 213.35 160,700 +0.12(+0.06%)
May 30, 2019 213.85 215.15 212.33 213.23 92,383 +0.24(+0.11%)
May 29, 2019 216.07 217.19 212.50 212.99 162,765 -4.22(-1.94%)
May 28, 2019 216.13 220.71 215.76 217.21 254,531 +1.76(+0.82%)
May 24, 2019 214.00 216.67 214.00 215.45 119,600 +2.07(+0.97%)
May 23, 2019 217.25 217.25 212.15 213.38 144,093 -6.72(-3.05%)
May 22, 2019 216.11 220.80 215.99 220.10 217,253 +2.97(+1.37%)
May 21, 2019 214.53 217.26 213.04 217.13 228,308 +4.25(+2.00%)
May 20, 2019 210.44 213.70 209.89 212.88 154,079 -0.83(-0.39%)
May 17, 2019 215.20 217.13 212.71 213.71 139,900 -3.29(-1.52%)
May 16, 2019 214.47 218.00 212.90 217.00 161,584 +3.83(+1.80%)
May 15, 2019 209.46 214.08 209.46 213.17 111,421 +1.99(+0.94%)
May 14, 2019 211.12 215.30 210.11 211.18 208,622 +0.59(+0.28%)
May 13, 2019 213.60 214.37 209.87 210.59 173,570 -7.64(-3.50%)
May 10, 2019 215.00 219.96 212.08 218.23 223,800 +2.53(+1.17%)
May 09, 2019 215.33 216.93 210.37 215.70 224,997 -1.61(-0.74%)
May 08, 2019 217.13 220.14 216.01 217.31 170,689 +0.03(+0.01%)
May 07, 2019 220.00 220.64 215.75 217.28 185,152 -4.94(-2.22%)
May 06, 2019 215.00 222.67 213.91 222.22 430,240 +3.93(+1.80%)
May 03, 2019 216.54 220.00 215.53 218.29 270,300 +2.26(+1.05%)
May 02, 2019 220.00 221.17 207.53 216.03 636,483 -9.88(-4.37%)
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.