Tyler Technologies (NY: TYL )

318.44 +9.61 (+3.11%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 177.05 177.05 177.05 0 -0.38(-0.21%)
Dec 28, 2017 177.40 177.58 176.44 177.43 59,074 +0.33(+0.19%)
Dec 27, 2017 177.89 178.70 177.05 177.10 97,515 -0.71(-0.40%)
Dec 26, 2017 177.09 178.30 176.36 177.81 134,404 +0.45(+0.25%)
Dec 22, 2017 178.62 178.62 177.03 177.36 109,924 -0.97(-0.54%)
Dec 21, 2017 179.67 179.97 178.06 178.33 117,640 -0.78(-0.44%)
Dec 20, 2017 180.30 180.73 178.66 179.11 142,300 -1.18(-0.65%)
Dec 19, 2017 181.89 181.89 178.77 180.29 236,507 -1.57(-0.86%)
Dec 18, 2017 182.34 182.99 181.49 181.86 184,169 +0.77(+0.43%)
Dec 15, 2017 180.52 182.30 179.02 181.09 442,091 +0.87(+0.48%)
Dec 14, 2017 181.70 181.70 180.04 180.22 168,266 -1.06(-0.58%)
Dec 13, 2017 181.01 182.61 181.01 181.28 141,450 -0.22(-0.12%)
Dec 12, 2017 183.05 183.43 180.89 181.50 219,419 -1.39(-0.76%)
Dec 11, 2017 183.43 184.32 182.28 182.89 178,231 -0.76(-0.41%)
Dec 08, 2017 184.80 185.71 183.26 183.65 201,923 -0.46(-0.25%)
Dec 07, 2017 181.60 184.95 181.60 184.11 160,287 +2.15(+1.18%)
Dec 06, 2017 182.80 185.61 181.79 181.96 218,243 -1.74(-0.95%)
Dec 05, 2017 184.02 188.22 182.88 183.70 522,752 -0.01(-0.01%)
Dec 04, 2017 183.78 184.38 180.84 183.71 470,670 +1.92(+1.06%)
Dec 01, 2017 182.30 182.89 181.01 181.79 350,740 -1.13(-0.62%)
Nov 30, 2017 180.25 183.42 179.30 182.92 272,615 +3.05(+1.70%)
Nov 29, 2017 180.22 180.22 177.74 179.87 238,191 -0.22(-0.12%)
Nov 28, 2017 176.44 180.64 175.88 180.09 204,029 +3.83(+2.17%)
Nov 27, 2017 176.78 178.61 176.00 176.26 134,401 -0.61(-0.34%)
Nov 24, 2017 177.25 178.40 176.47 176.87 51,002 +0.24(+0.14%)
Nov 22, 2017 177.89 178.61 176.51 176.63 110,869 -1.27(-0.71%)
Nov 21, 2017 175.22 177.98 175.22 177.90 188,750 +2.80(+1.60%)
Nov 20, 2017 175.97 177.63 174.69 175.10 185,564 -1.04(-0.59%)
Nov 17, 2017 173.65 176.49 172.96 176.14 202,870 +2.40(+1.38%)
Nov 16, 2017 171.08 174.52 171.08 173.74 167,759 +3.42(+2.01%)
Nov 15, 2017 171.37 171.50 170.04 170.32 98,579 -1.59(-0.92%)
Nov 14, 2017 170.24 172.38 170.03 171.91 80,992 +1.02(+0.60%)
Nov 13, 2017 170.00 170.93 168.48 170.89 151,003 +0.22(+0.13%)
Nov 10, 2017 168.83 170.77 168.53 170.67 115,858 +0.85(+0.50%)
Nov 09, 2017 170.66 171.42 168.12 169.82 212,241 -2.86(-1.66%)
Nov 08, 2017 172.20 173.56 172.13 172.68 122,458 +0.02(+0.01%)
Nov 07, 2017 175.10 175.99 172.18 172.66 165,682 -1.90(-1.09%)
Nov 06, 2017 175.54 175.99 173.53 174.56 168,019 -1.36(-0.77%)
Nov 03, 2017 174.69 176.11 172.94 175.92 158,949 +1.28(+0.73%)
Nov 02, 2017 175.61 176.46 173.92 174.64 173,322 -1.08(-0.61%)
Nov 01, 2017 177.31 177.31 173.92 175.72 173,556 -1.57(-0.89%)
Oct 31, 2017 176.49 177.83 173.89 177.29 150,646 +0.81(+0.46%)
Oct 30, 2017 179.31 179.95 175.86 176.48 260,559 -3.85(-2.13%)
Oct 27, 2017 180.43 182.05 179.19 180.33 305,225 -1.53(-0.84%)
Oct 26, 2017 177.68 183.98 176.28 181.86 519,735 +11.35(+6.66%)
Oct 25, 2017 176.90 177.49 170.28 170.51 459,024 -6.69(-3.78%)
Oct 24, 2017 177.43 177.59 176.49 177.20 110,130 -0.58(-0.33%)
Oct 23, 2017 178.30 178.61 177.36 177.78 174,699 +0.45(+0.25%)
Oct 20, 2017 176.94 179.71 176.01 177.33 211,168 +1.09(+0.62%)
Oct 19, 2017 176.05 176.24 175.01 176.24 143,070 +0.08(+0.05%)
Oct 18, 2017 175.76 176.85 175.13 176.16 136,238 +0.54(+0.31%)
Oct 17, 2017 171.50 175.92 169.50 175.62 187,673 -3.96(-2.21%)
Oct 16, 2017 179.69 180.03 178.67 179.58 166,726 +0.07(+0.04%)
Oct 13, 2017 179.37 180.57 178.22 179.51 105,689 +0.57(+0.32%)
Oct 12, 2017 177.47 180.94 177.38 178.94 158,542 +1.41(+0.79%)
Oct 11, 2017 177.16 177.61 176.41 177.53 162,804 +0.88(+0.50%)
Oct 10, 2017 178.70 178.70 176.10 176.65 161,184 -1.60(-0.90%)
Oct 09, 2017 177.83 178.40 177.25 178.25 98,178 +0.79(+0.45%)
Oct 06, 2017 175.96 177.88 174.96 177.46 107,459 +0.96(+0.54%)
Oct 05, 2017 175.54 176.53 174.86 176.50 126,918 +1.19(+0.68%)
Oct 04, 2017 175.00 175.47 173.77 175.31 161,827 +0.25(+0.14%)
Oct 03, 2017 175.24 176.35 174.72 175.06 193,303 -0.33(-0.19%)
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.