Tyler Technologies (NY: TYL )

351.89 -6.47 (-1.81%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 97.42 98.14 96.26 96.71 215,044 -0.64(-0.66%)
Oct 30, 2013 98.94 99.35 97.16 97.35 117,610 -1.51(-1.53%)
Oct 29, 2013 99.03 99.50 97.01 98.86 167,991 -0.18(-0.18%)
Oct 28, 2013 99.55 100.43 97.99 99.04 167,058 -0.14(-0.14%)
Oct 25, 2013 101.52 103.22 98.38 99.18 267,501 -1.70(-1.69%)
Oct 24, 2013 93.00 104.08 92.96 100.88 565,646 +9.05(+9.86%)
Oct 23, 2013 92.45 92.54 90.77 91.83 183,907 -0.95(-1.02%)
Oct 22, 2013 93.35 94.04 92.39 92.78 115,245 +0.10(+0.11%)
Oct 21, 2013 93.41 94.29 92.35 92.68 88,327 -0.87(-0.93%)
Oct 18, 2013 92.94 94.12 92.40 93.55 131,517 +1.60(+1.74%)
Oct 17, 2013 90.02 91.95 89.75 91.95 142,973 +1.63(+1.80%)
Oct 16, 2013 89.68 90.64 89.68 90.32 73,246 +1.10(+1.23%)
Oct 15, 2013 90.11 90.38 88.92 89.22 107,769 -1.38(-1.52%)
Oct 14, 2013 89.07 90.71 88.62 90.60 94,955 +1.32(+1.48%)
Oct 11, 2013 86.13 89.51 86.13 89.28 117,092 +2.71(+3.13%)
Oct 10, 2013 85.20 87.07 85.20 86.57 130,645 +2.43(+2.89%)
Oct 09, 2013 84.82 84.94 83.25 84.14 101,895 -0.54(-0.64%)
Oct 08, 2013 87.33 87.43 84.42 84.68 141,001 -2.42(-2.78%)
Oct 07, 2013 87.42 88.80 87.08 87.10 63,263 -1.29(-1.46%)
Oct 04, 2013 87.02 88.82 87.02 88.39 54,834 +1.16(+1.33%)
Oct 03, 2013 88.48 88.48 86.60 87.23 106,400 -1.24(-1.40%)
Oct 02, 2013 88.45 88.88 88.03 88.47 104,780 -0.93(-1.04%)
Oct 01, 2013 87.67 89.40 87.56 89.40 191,290 +1.93(+2.21%)
Sep 30, 2013 86.77 87.71 85.97 87.47 166,563 +0.05(+0.06%)
Sep 27, 2013 87.35 87.79 87.08 87.42 106,578 -0.37(-0.42%)
Sep 26, 2013 87.41 88.30 87.41 87.79 154,798 +0.54(+0.62%)
Sep 25, 2013 87.72 88.25 87.25 87.25 192,017 -0.62(-0.71%)
Sep 24, 2013 86.50 88.68 86.12 87.87 269,607 +1.18(+1.36%)
Sep 23, 2013 85.10 86.92 84.78 86.69 238,441 +1.59(+1.87%)
Sep 20, 2013 84.98 85.45 84.15 85.10 447,090 +0.61(+0.72%)
Sep 19, 2013 81.91 84.65 81.15 84.49 147,311 +2.98(+3.66%)
Sep 18, 2013 80.11 81.56 80.00 81.51 125,328 +1.21(+1.51%)
Sep 17, 2013 79.88 80.44 79.60 80.30 287,833 +0.26(+0.32%)
Sep 16, 2013 80.87 81.11 79.88 80.04 178,538 +0.54(+0.68%)
Sep 13, 2013 80.18 80.45 79.19 79.50 98,256 -0.37(-0.46%)
Sep 12, 2013 80.69 81.93 79.86 79.87 114,454 -0.59(-0.73%)
Sep 11, 2013 79.95 80.84 79.42 80.46 271,371 +0.49(+0.61%)
Sep 10, 2013 79.20 80.03 78.76 79.97 113,437 +1.34(+1.70%)
Sep 09, 2013 77.44 78.93 76.95 78.63 191,255 +1.50(+1.94%)
Sep 06, 2013 77.80 77.80 75.82 77.13 100,923 -0.67(-0.86%)
Sep 05, 2013 77.20 78.08 76.83 77.80 130,667 +0.80(+1.04%)
Sep 04, 2013 76.11 77.03 75.91 77.00 130,207 +1.01(+1.33%)
Sep 03, 2013 74.70 76.00 74.70 75.99 142,274 +2.10(+2.84%)
Aug 30, 2013 74.40 74.78 73.62 73.89 68,123 -0.67(-0.90%)
Aug 29, 2013 73.44 74.63 73.44 74.56 83,809 +0.94(+1.28%)
Aug 28, 2013 73.32 74.18 72.30 73.62 113,824 +0.29(+0.40%)
Aug 27, 2013 74.11 74.91 73.14 73.33 94,111 -1.88(-2.50%)
Aug 26, 2013 75.28 75.95 74.55 75.21 112,252 -0.10(-0.13%)
Aug 23, 2013 75.39 75.50 74.95 75.31 67,248 -0.08(-0.11%)
Aug 22, 2013 74.72 75.50 74.72 75.39 54,780 +0.98(+1.32%)
Aug 21, 2013 73.84 75.18 73.84 74.41 83,325 +0.23(+0.31%)
Aug 20, 2013 72.88 74.30 72.88 74.18 52,565 +1.42(+1.95%)
Aug 19, 2013 73.12 73.79 72.74 72.76 98,288 -0.47(-0.64%)
Aug 16, 2013 72.85 74.12 72.31 73.23 112,918 -0.02(-0.03%)
Aug 15, 2013 74.26 74.29 73.21 73.25 111,393 -1.92(-2.55%)
Aug 14, 2013 75.13 75.40 75.08 75.17 105,417 -0.09(-0.12%)
Aug 13, 2013 75.75 75.79 74.89 75.26 150,916 -0.53(-0.70%)
Aug 12, 2013 74.70 75.80 74.70 75.79 87,675 +0.52(+0.69%)
Aug 09, 2013 75.46 75.62 74.97 75.27 118,009 -0.19(-0.25%)
Aug 08, 2013 75.11 78.86 74.90 75.46 139,123 +0.78(+1.04%)
Aug 07, 2013 74.81 75.24 74.34 74.68 172,165 -0.48(-0.64%)
Aug 06, 2013 75.63 75.63 74.25 75.16 173,127 -0.64(-0.84%)
Aug 05, 2013 75.63 76.00 75.09 75.80 151,459 +0.12(+0.16%)
Aug 02, 2013 75.92 75.92 75.26 75.68 212,048 +0.04(+0.05%)
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.