Tyler Technologies (NY: TYL )

331.13 -15.94 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 78.92 79.25 77.44 78.13 286,274 -2.17(-2.70%)
May 29, 2014 80.41 80.75 79.76 80.30 105,850 +0.32(+0.40%)
May 28, 2014 81.27 81.80 79.59 79.98 131,826 -1.58(-1.94%)
May 27, 2014 81.27 81.80 80.57 81.56 126,406 +0.94(+1.17%)
May 23, 2014 79.82 80.62 80.62 80.62 97,500 +0.28(+0.35%)
May 22, 2014 79.04 80.34 78.32 80.34 47,556 +1.66(+2.11%)
May 21, 2014 78.27 79.15 77.99 78.68 102,216 +0.56(+0.72%)
May 20, 2014 78.38 78.81 77.26 78.12 249,047 -0.70(-0.89%)
May 19, 2014 77.79 79.57 77.79 78.82 82,310 +0.69(+0.88%)
May 16, 2014 76.73 78.15 76.60 78.13 130,728 +1.32(+1.72%)
May 15, 2014 76.69 77.04 75.39 76.81 159,304 -0.38(-0.49%)
May 14, 2014 78.02 78.47 76.90 77.19 166,521 -0.83(-1.06%)
May 13, 2014 80.17 80.17 77.75 78.02 192,932 -2.34(-2.91%)
May 12, 2014 77.64 80.57 77.52 80.36 194,399 +2.96(+3.82%)
May 09, 2014 75.65 77.50 75.60 77.40 195,836 +1.28(+1.68%)
May 08, 2014 76.96 78.00 75.53 76.12 310,524 -0.79(-1.03%)
May 07, 2014 78.95 79.49 76.10 76.91 290,364 -1.58(-2.01%)
May 06, 2014 80.84 81.28 78.40 78.49 230,887 -2.73(-3.36%)
May 05, 2014 80.98 81.94 80.09 81.22 133,872 -0.36(-0.44%)
May 02, 2014 81.67 82.73 81.46 81.58 144,476 -0.05(-0.06%)
May 01, 2014 81.94 82.90 80.77 81.63 228,457 -0.02(-0.02%)
Apr 30, 2014 79.50 82.09 79.18 81.65 259,744 +1.96(+2.46%)
Apr 29, 2014 77.90 79.89 77.64 79.69 231,889 +2.16(+2.79%)
Apr 28, 2014 77.94 78.85 76.37 77.53 329,079 +0.30(+0.39%)
Apr 25, 2014 76.62 80.22 76.58 77.23 332,525 +0.06(+0.08%)
Apr 24, 2014 82.00 82.15 75.61 77.17 367,846 -1.26(-1.61%)
Apr 23, 2014 79.62 79.99 78.40 78.43 234,678 -1.59(-1.99%)
Apr 22, 2014 78.49 80.36 78.45 80.02 211,109 +1.76(+2.25%)
Apr 21, 2014 79.12 79.12 77.43 78.26 135,624 -0.76(-0.96%)
Apr 17, 2014 78.19 79.02 79.02 79.02 169,100 +0.82(+1.05%)
Apr 16, 2014 77.69 78.35 75.76 78.20 192,507 +1.18(+1.53%)
Apr 15, 2014 76.55 77.57 74.71 77.02 247,073 +0.77(+1.01%)
Apr 14, 2014 76.81 77.19 75.50 76.25 161,098 +0.25(+0.33%)
Apr 11, 2014 75.17 78.06 75.17 76.00 356,555 -0.12(-0.16%)
Apr 10, 2014 81.21 81.24 74.37 76.12 472,880 -5.33(-6.54%)
Apr 09, 2014 81.29 81.49 79.94 81.45 176,929 +0.09(+0.11%)
Apr 08, 2014 79.16 81.80 78.45 81.36 177,653 +2.46(+3.12%)
Apr 07, 2014 79.79 80.74 78.34 78.90 271,861 -1.10(-1.37%)
Apr 04, 2014 85.16 85.16 79.70 80.00 392,378 -4.26(-5.06%)
Apr 03, 2014 85.55 86.09 83.98 84.26 183,840 -1.37(-1.60%)
Apr 02, 2014 86.78 86.78 85.06 85.63 166,389 -0.72(-0.83%)
Apr 01, 2014 83.72 86.44 82.61 86.35 283,630 +2.67(+3.19%)
Mar 31, 2014 82.87 84.69 81.54 83.68 384,222 +0.91(+1.10%)
Mar 28, 2014 86.25 86.77 82.51 82.77 352,529 -3.47(-4.02%)
Mar 27, 2014 87.05 87.50 84.65 86.24 288,523 -1.13(-1.29%)
Mar 26, 2014 89.67 89.97 87.35 87.37 154,962 -1.44(-1.62%)
Mar 25, 2014 89.61 90.58 88.10 88.81 156,781 +0.12(+0.14%)
Mar 24, 2014 91.27 91.27 87.95 88.69 309,105 -2.46(-2.70%)
Mar 21, 2014 92.00 92.50 90.54 91.15 326,146 -0.48(-0.52%)
Mar 20, 2014 90.66 92.09 90.28 91.63 110,557 +0.80(+0.88%)
Mar 19, 2014 92.19 92.98 89.81 90.83 89,853 -1.34(-1.45%)
Mar 18, 2014 90.90 93.00 90.53 92.17 119,099 +1.16(+1.27%)
Mar 17, 2014 90.83 91.58 90.08 91.01 99,081 +1.14(+1.27%)
Mar 14, 2014 89.32 90.75 88.76 89.87 126,751 +0.21(+0.23%)
Mar 13, 2014 90.29 90.29 89.07 89.66 203,813 -0.41(-0.46%)
Mar 12, 2014 90.04 90.56 88.23 90.07 253,290 -0.12(-0.13%)
Mar 11, 2014 91.83 92.18 89.66 90.19 189,428 -1.73(-1.88%)
Mar 10, 2014 92.31 93.15 91.26 91.92 167,947 -0.58(-0.63%)
Mar 07, 2014 93.57 93.60 92.18 92.50 138,334 -0.69(-0.74%)
Mar 06, 2014 94.26 94.26 92.99 93.19 122,931 -1.07(-1.14%)
Mar 05, 2014 94.29 94.78 93.78 94.26 125,764 -0.55(-0.58%)
Mar 04, 2014 94.72 97.00 94.18 94.81 319,439 +1.98(+2.13%)
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.