Tyler Technologies (NY: TYL )

501.87 USD -17.11 (-3.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 204.33 206.00 202.88 203.11 192,428 -0.20(-0.10%)
Feb 27, 2018 205.87 205.87 201.98 203.31 220,124 -2.35(-1.14%)
Feb 26, 2018 203.32 205.92 201.72 205.66 216,758 -0.81(-0.39%)
Feb 23, 2018 204.23 206.62 203.45 206.47 226,755 +4.75(+2.35%)
Feb 22, 2018 200.21 201.72 376,447 -3.42(-1.67%)
Feb 21, 2018 207.52 208.60 204.23 205.14 491,509 -2.38(-1.15%)
Feb 20, 2018 205.76 208.67 203.73 207.52 271,786 +1.71(+0.83%)
Feb 16, 2018 205.81 205.81 205.81 0 -0.06(-0.03%)
Feb 15, 2018 199.60 206.87 198.05 205.87 268,028 +7.46(+3.76%)
Feb 14, 2018 192.14 198.41 191.46 198.41 234,502 +4.77(+2.46%)
Feb 13, 2018 191.36 194.27 190.60 193.64 142,391 +1.67(+0.87%)
Feb 12, 2018 194.19 194.86 189.07 191.97 241,491 -1.03(-0.53%)
Feb 09, 2018 188.76 193.00 185.00 193.00 697,371 +5.59(+2.98%)
Feb 08, 2018 192.50 193.15 187.36 187.41 236,640 -3.12(-1.64%)
Feb 07, 2018 189.05 193.13 189.05 190.53 134,001 +0.78(+0.41%)
Feb 06, 2018 186.52 190.91 183.30 189.75 155,983 -3.27(-1.69%)
Feb 05, 2018 194.61 194.78 191.10 193.02 103,702 -3.51(-1.79%)
Feb 02, 2018 199.82 199.82 196.33 196.53 105,450 -3.47(-1.74%)
Feb 01, 2018 200.47 201.46 199.17 200.00 218,175 -1.51(-0.75%)
Jan 31, 2018 201.72 204.62 201.05 201.51 219,879 +0.50(+0.25%)
Jan 30, 2018 200.80 201.76 199.61 201.01 293,846 -0.94(-0.47%)
Jan 29, 2018 201.61 202.78 201.07 201.95 145,890 -0.10(-0.05%)
Jan 26, 2018 199.28 202.20 198.56 202.05 111,582 +3.29(+1.66%)
Jan 25, 2018 199.26 199.65 197.64 198.76 122,827 +0.17(+0.09%)
Jan 24, 2018 199.60 200.89 197.96 198.59 195,626 -0.48(-0.24%)
Jan 23, 2018 197.26 199.35 193.99 199.07 242,295 +1.39(+0.70%)
Jan 22, 2018 194.08 198.14 193.85 197.68 224,246 +3.58(+1.84%)
Jan 19, 2018 192.00 194.66 192.00 194.10 107,275 +2.28(+1.19%)
Jan 18, 2018 191.19 192.65 190.65 191.82 109,556 +0.54(+0.28%)
Jan 17, 2018 190.42 192.39 189.10 191.28 115,936 +1.65(+0.87%)
Jan 16, 2018 189.71 190.98 188.93 189.63 173,989 +1.68(+0.89%)
Jan 12, 2018 187.95 187.95 187.95 0 +0.06(+0.03%)
Jan 11, 2018 186.07 188.08 185.23 187.89 137,747 +1.78(+0.96%)
Jan 10, 2018 186.09 186.39 183.59 186.11 180,628 -0.75(-0.40%)
Jan 09, 2018 185.51 187.24 184.79 186.86 120,004 +1.67(+0.90%)
Jan 08, 2018 184.05 185.52 182.92 185.19 209,362 +0.80(+0.43%)
Jan 05, 2018 184.58 185.34 183.86 184.39 113,745 +0.44(+0.24%)
Jan 04, 2018 180.82 185.05 180.82 183.95 165,105 +3.76(+2.09%)
Jan 03, 2018 179.00 180.28 178.81 180.19 132,624 +1.50(+0.84%)
Jan 02, 2018 177.83 179.01 176.93 178.69 183,438 +1.64(+0.93%)
Dec 29, 2017 177.05 177.05 177.05 0 -0.38(-0.21%)
Dec 28, 2017 177.40 177.58 176.45 177.43 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 184.02 188.21 182.88 183.70 522,752 -0.01(-0.01%)
Dec 04, 2017 183.78 184.38 180.84 183.71 470,670 +1.92(+1.06%)
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.