Tyler Technologies (NY: TYL )

524.18 USD +16.45 (+3.24%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 121.25 122.19 120.00 120.32 435,383 -1.05(-0.87%)
Feb 26, 2016 122.98 124.25 120.50 121.37 406,886 -1.44(-1.17%)
Feb 25, 2016 121.68 123.87 121.64 122.81 555,889 +1.14(+0.94%)
Feb 24, 2016 118.50 122.08 118.16 121.67 551,009 +2.17(+1.82%)
Feb 23, 2016 120.00 121.19 119.42 119.50 507,106 -1.41(-1.17%)
Feb 22, 2016 121.25 122.63 120.16 120.91 657,051 -0.68(-0.56%)
Feb 19, 2016 123.05 124.29 120.52 121.59 959,733 -2.60(-2.09%)
Feb 18, 2016 133.00 134.00 121.50 124.19 1,931,567 -22.55(-15.37%)
Feb 17, 2016 144.70 148.00 144.05 146.74 353,276 +4.92(+3.47%)
Feb 16, 2016 142.26 142.72 138.16 141.82 257,810 +4.49(+3.27%)
Feb 12, 2016 138.00 137.33 137.33 137.33 253,200 +0.57(+0.42%)
Feb 11, 2016 134.72 137.60 134.72 136.76 364,297 +0.69(+0.51%)
Feb 10, 2016 133.85 138.76 131.65 136.07 329,408 +4.40(+3.34%)
Feb 09, 2016 128.24 134.61 125.86 131.67 654,084 -0.81(-0.61%)
Feb 08, 2016 135.06 135.50 130.36 132.48 437,350 -5.82(-4.21%)
Feb 05, 2016 151.44 152.63 132.28 138.30 967,314 -14.40(-9.43%)
Feb 04, 2016 155.34 155.53 151.27 152.70 197,563 -3.34(-2.14%)
Feb 03, 2016 154.99 160.02 150.27 156.04 453,033 +2.47(+1.61%)
Feb 02, 2016 156.93 159.24 153.20 153.57 326,183 -4.69(-2.96%)
Feb 01, 2016 156.07 159.55 155.69 158.26 177,111 +1.20(+0.76%)
Jan 29, 2016 153.83 157.23 153.35 157.06 320,005 +4.07(+2.66%)
Jan 28, 2016 157.78 157.78 152.10 152.99 229,056 -3.74(-2.39%)
Jan 27, 2016 157.41 158.94 155.89 156.73 228,726 -1.68(-1.06%)
Jan 26, 2016 158.59 159.21 156.28 158.41 175,969 +0.23(+0.15%)
Jan 25, 2016 162.24 163.81 157.80 158.18 158,452 -4.52(-2.78%)
Jan 22, 2016 160.07 164.37 159.53 162.70 544,900 +5.23(+3.32%)
Jan 21, 2016 157.24 160.09 155.84 157.47 300,364 +0.29(+0.18%)
Jan 20, 2016 155.40 159.83 152.66 157.18 299,828 +0.08(+0.05%)
Jan 19, 2016 160.17 160.17 155.33 157.10 169,147 -1.75(-1.10%)
Jan 15, 2016 157.87 158.85 158.85 158.85 234,900 -2.97(-1.84%)
Jan 14, 2016 157.84 162.79 155.96 161.82 394,345 +4.32(+2.74%)
Jan 13, 2016 163.91 164.82 157.11 157.50 195,226 -6.41(-3.91%)
Jan 12, 2016 162.02 164.03 161.31 163.91 275,728 +3.34(+2.08%)
Jan 11, 2016 161.11 161.64 158.56 160.57 206,142 -0.06(-0.04%)
Jan 08, 2016 163.79 166.02 160.48 160.63 252,367 -3.16(-1.93%)
Jan 07, 2016 164.56 165.99 161.88 163.79 292,279 -2.62(-1.57%)
Jan 06, 2016 166.52 168.72 165.53 166.41 258,841 -2.20(-1.30%)
Jan 05, 2016 167.03 169.12 165.07 168.61 293,399 +1.58(+0.95%)
Jan 04, 2016 172.50 172.50 165.93 167.03 399,558 -7.29(-4.18%)
Dec 31, 2015 177.84 174.32 174.32 174.32 234,300 -3.91(-2.19%)
Dec 30, 2015 181.02 181.23 178.04 178.23 168,854 -2.38(-1.32%)
Dec 29, 2015 181.35 184.01 179.93 180.61 186,124 +0.09(+0.05%)
Dec 28, 2015 177.76 180.73 176.26 180.52 119,760 +1.96(+1.10%)
Dec 24, 2015 176.72 178.56 178.56 178.56 89,700 +1.35(+0.76%)
Dec 23, 2015 178.96 180.41 176.52 177.21 189,400 -0.93(-0.52%)
Dec 22, 2015 177.51 178.61 175.71 178.14 155,617 +1.09(+0.62%)
Dec 21, 2015 178.60 179.79 175.03 177.05 260,072 +0.31(+0.18%)
Dec 18, 2015 177.70 179.42 176.00 176.74 468,307 -1.08(-0.61%)
Dec 17, 2015 178.07 178.34 176.00 177.82 218,949 -0.25(-0.14%)
Dec 16, 2015 176.59 178.56 174.67 178.07 172,046 +2.79(+1.59%)
Dec 15, 2015 175.02 176.05 173.44 175.28 256,373 +0.58(+0.33%)
Dec 14, 2015 173.98 175.16 173.25 174.70 238,531 +0.46(+0.26%)
Dec 11, 2015 171.85 175.32 171.60 174.24 252,717 +0.17(+0.10%)
Dec 10, 2015 173.32 175.55 172.79 174.07 148,449 +0.70(+0.40%)
Dec 09, 2015 178.26 178.30 173.08 173.37 213,342 -5.63(-3.15%)
Dec 08, 2015 174.96 179.23 172.98 179.00 188,952 +2.68(+1.52%)
Dec 07, 2015 179.23 179.76 174.82 176.32 248,196 -3.33(-1.85%)
Dec 04, 2015 176.14 180.79 175.75 179.65 190,398 +4.28(+2.44%)
Dec 03, 2015 178.96 181.27 174.28 175.37 293,610 -3.34(-1.87%)
Dec 02, 2015 177.15 179.70 175.22 178.71 196,032 +1.91(+1.08%)
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.