Tyler Technologies (NY: TYL )

458.40 USD +3.87 (+0.85%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 103.57 106.37 103.57 105.45 125,892 -0.59(-0.56%)
Jan 30, 2014 105.08 107.50 104.55 106.04 158,645 +1.85(+1.78%)
Jan 29, 2014 104.90 107.00 103.82 104.19 161,399 -1.88(-1.77%)
Jan 28, 2014 104.00 106.11 103.56 106.07 215,579 +2.27(+2.19%)
Jan 27, 2014 103.67 107.04 103.27 103.80 261,183 +1.54(+1.51%)
Jan 24, 2014 103.87 104.13 101.66 102.26 99,826 -2.60(-2.48%)
Jan 23, 2014 104.75 104.96 103.55 104.86 108,365 -0.46(-0.44%)
Jan 22, 2014 103.64 105.91 103.40 105.32 135,224 +1.18(+1.13%)
Jan 21, 2014 105.85 106.06 103.96 104.14 125,460 -0.55(-0.53%)
Jan 17, 2014 105.67 104.69 104.69 104.69 109,900 -1.38(-1.30%)
Jan 16, 2014 103.60 107.75 103.60 106.07 152,258 -1.54(-1.43%)
Jan 15, 2014 104.02 107.99 104.02 107.61 265,179 +3.59(+3.45%)
Jan 14, 2014 100.76 104.03 100.76 104.02 151,001 +3.47(+3.45%)
Jan 13, 2014 102.30 103.41 99.83 100.55 160,205 -2.10(-2.05%)
Jan 10, 2014 102.33 102.80 101.44 102.65 144,867 +0.60(+0.59%)
Jan 09, 2014 101.55 103.20 101.00 102.05 137,946 +0.57(+0.56%)
Jan 08, 2014 102.34 103.07 99.82 101.48 338,611 -0.91(-0.89%)
Jan 07, 2014 101.82 103.94 101.82 102.39 100,377 +0.66(+0.65%)
Jan 06, 2014 102.81 103.41 101.13 101.73 99,310 -0.56(-0.55%)
Jan 03, 2014 101.28 102.37 100.95 102.29 87,712 +1.00(+0.99%)
Jan 02, 2014 102.09 102.44 99.78 101.29 129,516 -0.84(-0.82%)
Dec 31, 2013 101.87 102.13 102.13 102.13 138,900 +0.18(+0.18%)
Dec 30, 2013 103.84 104.03 101.60 101.95 216,167 -2.17(-2.08%)
Dec 27, 2013 104.86 105.25 103.40 104.12 85,244 -0.03(-0.03%)
Dec 26, 2013 104.50 105.74 103.99 104.15 114,567 -0.23(-0.22%)
Dec 24, 2013 104.24 104.98 103.76 104.38 55,814 +0.56(+0.54%)
Dec 23, 2013 105.00 105.40 102.91 103.82 186,914 -0.80(-0.76%)
Dec 20, 2013 101.71 104.67 101.04 104.62 310,003 +3.10(+3.05%)
Dec 19, 2013 103.65 103.94 101.40 101.52 101,631 -2.13(-2.05%)
Dec 18, 2013 101.88 103.67 100.79 103.65 99,380 +1.70(+1.67%)
Dec 17, 2013 102.55 102.55 100.75 101.95 114,514 -0.25(-0.24%)
Dec 16, 2013 100.63 102.71 100.53 102.20 159,530 +1.77(+1.76%)
Dec 13, 2013 100.47 101.35 99.94 100.43 184,765 +0.55(+0.55%)
Dec 12, 2013 99.80 101.09 99.60 99.88 175,580 +0.38(+0.38%)
Dec 11, 2013 100.28 100.73 98.62 99.50 126,817 -0.34(-0.34%)
Dec 10, 2013 100.50 100.69 99.53 99.84 140,703 -0.61(-0.61%)
Dec 09, 2013 102.11 102.89 100.32 100.45 97,838 -1.27(-1.25%)
Dec 06, 2013 102.02 102.38 100.06 101.72 97,778 +0.78(+0.77%)
Dec 05, 2013 100.00 101.94 99.66 100.94 84,074 +0.74(+0.74%)
Dec 04, 2013 101.08 102.54 98.96 100.20 148,197 -1.60(-1.57%)
Dec 03, 2013 100.63 102.79 100.63 101.80 149,192 +0.76(+0.75%)
Dec 02, 2013 102.41 102.41 100.54 101.04 87,136 -1.57(-1.53%)
Nov 29, 2013 103.43 104.32 102.55 102.61 42,865 -0.14(-0.14%)
Nov 27, 2013 102.00 103.40 101.63 102.75 97,696 +0.75(+0.74%)
Nov 26, 2013 101.60 102.50 99.97 102.00 117,859 +0.63(+0.62%)
Nov 25, 2013 102.06 102.45 100.83 101.37 56,024 -0.65(-0.64%)
Nov 22, 2013 102.14 102.76 101.21 102.02 192,270 +0.86(+0.85%)
Nov 21, 2013 99.95 101.80 99.49 101.16 221,077 +1.65(+1.66%)
Nov 20, 2013 99.97 100.26 99.02 99.51 156,795 +0.00(+0.00%)
Nov 19, 2013 98.05 101.68 97.19 99.51 231,432 +1.80(+1.84%)
Nov 18, 2013 98.12 98.60 96.91 97.71 220,017 -0.31(-0.32%)
Nov 15, 2013 97.60 98.25 96.53 98.02 149,009 +0.28(+0.29%)
Nov 14, 2013 97.55 97.99 96.89 97.74 115,518 -0.05(-0.05%)
Nov 13, 2013 95.19 97.90 95.00 97.79 194,674 +1.67(+1.74%)
Nov 12, 2013 95.14 96.40 94.75 96.12 230,252 +0.90(+0.95%)
Nov 11, 2013 94.99 95.61 93.42 95.22 150,335 -0.04(-0.04%)
Nov 08, 2013 92.23 97.45 92.23 95.26 189,407 +2.94(+3.18%)
Nov 07, 2013 95.99 96.42 92.21 92.32 155,439 -3.50(-3.65%)
Nov 06, 2013 97.20 97.60 95.13 95.82 122,638 -0.71(-0.74%)
Nov 05, 2013 97.24 97.69 96.06 96.53 125,103 -1.49(-1.52%)
Nov 04, 2013 94.89 98.24 94.35 98.02 188,394 +3.51(+3.71%)
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.