Tyler Technologies (NY: TYL )

326.91 -3.97 (-1.20%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 152.80 152.80 148.75 148.90 205,997 -3.54(-2.32%)
Nov 29, 2016 152.66 153.75 152.16 152.44 277,619 -0.64(-0.42%)
Nov 28, 2016 153.03 154.15 152.36 153.08 232,761 -0.64(-0.42%)
Nov 25, 2016 153.11 153.87 152.77 153.72 98,278 +0.78(+0.51%)
Nov 23, 2016 152.94 152.94 152.94 0 +0.63(+0.41%)
Nov 22, 2016 154.60 155.55 152.24 152.31 189,983 -1.84(-1.19%)
Nov 21, 2016 155.55 157.44 153.63 154.15 253,360 -1.38(-0.89%)
Nov 18, 2016 155.00 156.18 154.23 155.53 266,672 +0.51(+0.33%)
Nov 17, 2016 152.68 155.12 152.22 155.02 287,066 +2.68(+1.76%)
Nov 16, 2016 148.80 152.42 148.80 152.34 226,033 +3.55(+2.39%)
Nov 15, 2016 148.33 150.86 148.25 148.79 217,060 +1.45(+0.98%)
Nov 14, 2016 149.53 150.38 147.22 147.34 296,102 -2.87(-1.91%)
Nov 11, 2016 149.17 150.96 147.21 150.21 388,892 +0.05(+0.03%)
Nov 10, 2016 156.44 156.72 150.10 150.16 349,883 -5.41(-3.48%)
Nov 09, 2016 152.31 156.97 151.57 155.57 579,444 +1.22(+0.79%)
Nov 08, 2016 156.41 156.98 153.97 154.35 241,398 -2.05(-1.31%)
Nov 07, 2016 156.53 158.30 155.87 156.40 230,462 +1.66(+1.07%)
Nov 04, 2016 160.00 160.41 154.50 154.74 343,672 -5.33(-3.33%)
Nov 03, 2016 157.38 161.43 156.42 160.07 268,372 +2.27(+1.44%)
Nov 02, 2016 159.92 160.62 157.59 157.80 201,078 -2.68(-1.67%)
Nov 01, 2016 161.06 161.54 158.75 160.48 225,152 +0.08(+0.05%)
Oct 31, 2016 163.08 163.96 159.96 160.40 249,448 -2.31(-1.42%)
Oct 28, 2016 160.13 164.13 160.13 162.71 249,390 +1.66(+1.03%)
Oct 27, 2016 166.99 169.17 158.18 161.05 424,961 -5.18(-3.12%)
Oct 26, 2016 165.41 166.97 164.61 166.23 191,088 +0.67(+0.40%)
Oct 25, 2016 166.76 167.10 164.94 165.56 216,540 -0.71(-0.43%)
Oct 24, 2016 165.64 167.04 164.24 166.27 100,904 +2.42(+1.48%)
Oct 21, 2016 162.67 164.60 161.65 163.85 141,985 +1.46(+0.90%)
Oct 20, 2016 165.04 165.46 162.19 162.39 261,399 -3.15(-1.90%)
Oct 19, 2016 167.73 168.43 165.50 165.54 170,177 -2.68(-1.59%)
Oct 18, 2016 169.25 169.50 167.99 168.22 127,330 +0.61(+0.36%)
Oct 17, 2016 169.57 170.58 167.35 167.61 131,395 -1.77(-1.04%)
Oct 14, 2016 170.26 171.88 169.33 169.38 93,549 -0.39(-0.23%)
Oct 13, 2016 168.75 170.54 166.71 169.77 134,149 -0.43(-0.25%)
Oct 12, 2016 169.35 170.37 168.61 170.20 183,527 +0.70(+0.41%)
Oct 11, 2016 169.83 170.23 166.93 169.50 261,498 -0.81(-0.48%)
Oct 10, 2016 169.73 172.24 170.17 170.31 177,106 +0.58(+0.34%)
Oct 07, 2016 170.85 171.00 169.07 169.73 241,634 -1.42(-0.83%)
Oct 06, 2016 171.12 171.32 169.86 171.15 189,732 +0.31(+0.18%)
Oct 05, 2016 171.19 172.00 169.56 170.84 205,622 +0.33(+0.19%)
Oct 04, 2016 171.17 171.17 169.18 170.51 187,962 -0.01(-0.01%)
Oct 03, 2016 170.96 171.89 169.40 170.52 205,030 -0.71(-0.41%)
Sep 30, 2016 170.02 171.93 168.01 171.23 222,755 +1.44(+0.85%)
Sep 29, 2016 170.64 171.14 169.18 169.79 169,330 -1.40(-0.82%)
Sep 28, 2016 171.45 171.87 170.57 171.19 188,739 -0.14(-0.08%)
Sep 27, 2016 170.13 171.53 168.05 171.33 207,142 +0.73(+0.43%)
Sep 26, 2016 172.62 172.62 169.74 170.60 313,073 -2.29(-1.32%)
Sep 23, 2016 175.11 175.11 172.68 172.89 150,635 -2.58(-1.47%)
Sep 22, 2016 173.50 175.77 173.50 175.47 304,540 +2.33(+1.35%)
Sep 21, 2016 172.11 173.21 171.18 173.14 195,046 +2.12(+1.24%)
Sep 20, 2016 171.30 172.36 170.71 171.02 166,969 +0.04(+0.02%)
Sep 19, 2016 171.91 172.65 170.15 170.98 167,292 +0.05(+0.03%)
Sep 16, 2016 171.53 172.40 170.46 170.93 329,210 -1.07(-0.62%)
Sep 15, 2016 169.48 174.18 167.98 172.00 408,022 +2.57(+1.52%)
Sep 14, 2016 169.38 169.79 168.40 169.43 141,640 +0.40(+0.24%)
Sep 13, 2016 169.50 169.89 168.01 169.03 178,621 -0.49(-0.29%)
Sep 12, 2016 167.10 169.69 166.08 169.52 211,432 +1.55(+0.92%)
Sep 09, 2016 169.00 170.04 167.97 167.97 240,680 -1.82(-1.07%)
Sep 08, 2016 168.31 170.49 167.77 169.79 248,487 +0.81(+0.48%)
Sep 07, 2016 168.70 169.58 168.10 168.98 185,203 +0.95(+0.57%)
Sep 06, 2016 168.43 169.31 167.27 168.03 141,442 -0.83(-0.49%)
Sep 02, 2016 167.53 168.86 168.86 168.86 160,300 +2.31(+1.39%)
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.