Tyler Technologies (NY: TYL )

413.91 +4.57 (+1.12%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 205.42 207.20 204.73 204.79 388,809 -1.25(-0.61%)
Feb 27, 2019 204.00 206.78 203.81 206.04 303,424 +1.66(+0.81%)
Feb 26, 2019 204.61 206.04 203.53 204.38 366,963 -1.12(-0.55%)
Feb 25, 2019 208.57 209.00 205.38 205.50 354,000 -2.05(-0.99%)
Feb 22, 2019 206.48 209.21 205.91 207.55 478,800 -1.15(-0.55%)
Feb 21, 2019 208.87 211.21 201.20 208.70 756,700 -4.49(-2.11%)
Feb 20, 2019 215.40 215.52 211.55 213.19 299,964 -2.65(-1.23%)
Feb 19, 2019 215.40 216.99 214.15 215.84 212,447 -0.20(-0.09%)
Feb 15, 2019 216.56 217.89 214.58 216.04 411,100 +0.29(+0.13%)
Feb 14, 2019 212.52 216.87 212.46 215.75 494,524 +2.46(+1.15%)
Feb 13, 2019 209.66 214.00 209.66 213.29 455,761 +3.65(+1.74%)
Feb 12, 2019 209.11 209.78 206.57 209.64 266,602 +2.11(+1.02%)
Feb 11, 2019 208.93 210.75 206.85 207.53 295,350 -0.67(-0.32%)
Feb 08, 2019 203.14 208.83 203.14 208.20 238,300 +4.29(+2.10%)
Feb 07, 2019 202.30 205.22 200.71 203.91 250,415 -0.36(-0.18%)
Feb 06, 2019 206.20 206.40 202.23 204.27 198,715 -1.41(-0.69%)
Feb 05, 2019 201.75 205.90 201.55 205.68 346,603 +5.09(+2.54%)
Feb 04, 2019 197.08 200.77 195.83 200.59 523,899 +3.92(+1.99%)
Feb 01, 2019 190.10 197.30 190.01 196.67 318,600 +7.48(+3.95%)
Jan 31, 2019 188.98 192.48 188.82 189.19 231,892 -0.27(-0.14%)
Jan 30, 2019 189.00 190.00 187.64 189.46 134,761 +1.20(+0.64%)
Jan 29, 2019 190.62 190.62 187.65 188.26 153,796 -2.38(-1.25%)
Jan 28, 2019 188.81 191.41 188.55 190.64 150,814 +0.88(+0.46%)
Jan 25, 2019 189.84 191.48 189.37 189.76 256,800 +1.92(+1.02%)
Jan 24, 2019 185.65 188.15 185.54 187.84 171,430 +1.89(+1.02%)
Jan 23, 2019 183.94 186.37 183.69 185.95 180,503 +1.74(+0.94%)
Jan 22, 2019 188.42 189.22 183.14 184.21 250,399 -5.24(-2.77%)
Jan 18, 2019 186.54 190.83 184.77 189.45 248,200 +4.56(+2.47%)
Jan 17, 2019 184.88 186.75 184.20 184.89 361,990 -0.21(-0.11%)
Jan 16, 2019 185.25 185.95 183.67 185.10 176,175 +0.38(+0.21%)
Jan 15, 2019 182.67 185.70 181.22 184.72 207,951 +2.07(+1.13%)
Jan 14, 2019 182.85 184.05 181.27 182.65 165,217 -1.31(-0.71%)
Jan 11, 2019 184.79 185.47 182.91 183.96 180,300 -1.50(-0.81%)
Jan 10, 2019 184.19 185.95 183.08 185.46 211,363 +0.02(+0.01%)
Jan 09, 2019 185.58 186.36 183.68 185.44 205,015 +0.33(+0.18%)
Jan 08, 2019 184.55 186.47 183.25 185.11 251,654 +2.27(+1.24%)
Jan 07, 2019 180.69 184.87 177.85 182.84 174,190 +2.68(+1.49%)
Jan 04, 2019 178.84 182.52 178.06 180.16 455,200 +3.53(+2.00%)
Jan 03, 2019 181.10 181.34 176.27 176.63 230,658 -5.61(-3.08%)
Jan 02, 2019 183.42 186.94 181.23 182.24 306,470 -3.58(-1.93%)
Dec 31, 2018 182.82 186.06 181.49 185.82 311,600 +4.31(+2.37%)
Dec 28, 2018 183.11 185.02 180.38 181.51 218,700 -1.37(-0.75%)
Dec 27, 2018 178.34 182.88 177.35 182.88 230,057 +1.76(+0.97%)
Dec 26, 2018 175.00 181.14 173.70 181.12 179,544 +7.27(+4.18%)
Dec 24, 2018 176.01 178.00 173.26 173.85 168,700 -3.33(-1.88%)
Dec 21, 2018 180.71 182.71 176.86 177.18 445,600 -2.96(-1.64%)
Dec 20, 2018 182.10 183.50 176.49 180.14 357,090 -2.55(-1.40%)
Dec 19, 2018 182.71 187.03 180.78 182.69 253,747 -0.46(-0.25%)
Dec 18, 2018 182.77 184.34 180.80 183.15 289,152 +2.23(+1.23%)
Dec 17, 2018 185.83 186.41 180.50 180.92 326,050 -5.36(-2.88%)
Dec 14, 2018 184.29 187.22 184.29 186.28 307,200 -0.07(-0.04%)
Dec 13, 2018 187.59 188.06 185.01 186.35 131,903 -0.81(-0.43%)
Dec 12, 2018 186.56 188.76 185.15 187.16 239,969 +3.08(+1.67%)
Dec 11, 2018 189.12 190.34 183.11 184.08 171,411 -2.98(-1.59%)
Dec 10, 2018 182.00 188.18 182.00 187.06 314,025 +4.78(+2.62%)
Dec 07, 2018 185.86 188.38 181.10 182.28 288,600 -3.23(-1.74%)
Dec 06, 2018 183.55 186.24 181.74 185.51 339,184 -1.82(-0.97%)
Dec 04, 2018 192.07 193.74 187.24 187.33 224,000 -6.11(-3.16%)
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.