Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyler Technologies (NY: TYL )

495.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 191.69 193.94 190.47 192.76 255,100 +1.69(+0.88%)
Nov 29, 2018 189.35 192.61 188.85 191.07 353,674 +0.40(+0.21%)
Nov 28, 2018 189.14 191.39 187.54 190.67 299,111 +2.88(+1.53%)
Nov 27, 2018 188.53 188.91 187.03 187.79 291,296 -1.32(-0.70%)
Nov 26, 2018 188.53 189.20 186.91 189.11 191,414 +2.93(+1.57%)
Nov 23, 2018 183.11 186.79 183.11 186.18 99,900 +1.27(+0.69%)
Nov 21, 2018 184.91 184.91 184.91 0 +2.51(+1.38%)
Nov 20, 2018 177.81 184.79 176.55 182.40 304,489 +1.40(+0.77%)
Nov 19, 2018 188.31 189.33 180.63 181.00 264,852 -7.69(-4.08%)
Nov 16, 2018 188.98 190.35 187.89 188.69 243,400 -1.49(-0.78%)
Nov 15, 2018 186.30 190.54 186.30 190.18 337,514 +3.10(+1.66%)
Nov 14, 2018 188.50 190.45 186.53 187.08 520,170 -0.19(-0.10%)
Nov 13, 2018 187.96 190.04 185.76 187.27 357,174 +0.25(+0.13%)
Nov 12, 2018 187.46 189.05 184.67 187.02 400,206 -1.46(-0.77%)
Nov 09, 2018 186.44 191.19 186.09 188.48 383,900 +0.73(+0.39%)
Nov 08, 2018 187.85 190.00 184.58 187.75 909,539 +0.25(+0.13%)
Nov 07, 2018 189.54 191.17 187.45 187.50 1,370,889 +0.20(+0.11%)
Nov 06, 2018 187.28 189.92 187.00 187.30 970,261 -0.70(-0.37%)
Nov 05, 2018 194.39 195.65 187.85 188.00 1,011,221 -6.90(-3.54%)
Nov 02, 2018 196.00 198.56 194.07 194.90 408,000 -0.10(-0.05%)
Nov 01, 2018 209.56 211.67 191.91 195.00 734,660 -16.66(-7.87%)
Oct 31, 2018 211.06 215.93 210.72 211.66 257,591 +3.45(+1.66%)
Oct 30, 2018 205.13 211.15 203.33 208.21 195,850 +2.77(+1.35%)
Oct 29, 2018 209.60 212.46 202.17 205.44 202,292 -0.77(-0.37%)
Oct 26, 2018 205.87 211.15 205.41 206.21 163,700 -4.35(-2.07%)
Oct 25, 2018 208.50 211.89 206.75 210.56 207,154 +4.46(+2.16%)
Oct 24, 2018 212.55 213.28 206.00 206.10 246,658 -7.18(-3.37%)
Oct 23, 2018 207.72 214.25 205.91 213.28 186,841 +2.16(+1.02%)
Oct 22, 2018 213.87 215.00 211.04 211.12 334,683 -1.41(-0.66%)
Oct 19, 2018 216.85 218.14 211.10 212.53 155,600 -3.19(-1.48%)
Oct 18, 2018 219.09 220.07 214.04 215.72 108,790 -4.66(-2.11%)
Oct 17, 2018 222.79 222.79 218.96 220.38 130,032 -3.36(-1.50%)
Oct 16, 2018 216.97 224.22 215.50 223.74 274,330 +9.84(+4.60%)
Oct 15, 2018 213.57 216.02 210.55 213.90 171,834 +0.26(+0.12%)
Oct 12, 2018 215.13 216.91 210.13 213.64 226,500 +2.84(+1.35%)
Oct 11, 2018 211.38 215.28 209.00 210.80 264,995 -2.01(-0.94%)
Oct 10, 2018 218.66 218.66 211.21 212.81 346,414 -7.01(-3.19%)
Oct 09, 2018 219.07 221.19 217.00 219.82 233,392 -0.15(-0.07%)
Oct 08, 2018 224.45 224.45 216.11 219.97 186,662 -5.39(-2.39%)
Oct 05, 2018 229.92 232.00 224.27 225.36 260,300 -4.40(-1.92%)
Oct 04, 2018 237.02 237.29 228.30 229.76 149,994 -7.47(-3.15%)
Oct 03, 2018 236.96 238.20 235.13 237.23 86,300 +1.23(+0.52%)
Oct 02, 2018 240.36 242.98 234.76 236.00 152,870 -3.80(-1.58%)
Oct 01, 2018 246.62 246.62 239.03 239.80 107,928 -5.26(-2.15%)
Sep 28, 2018 244.23 246.64 243.25 245.06 176,100 +0.63(+0.26%)
Sep 27, 2018 244.80 247.97 244.31 244.43 161,721 +0.22(+0.09%)
Sep 26, 2018 244.86 246.55 242.95 244.21 144,653 +0.04(+0.02%)
Sep 25, 2018 245.73 248.44 243.97 244.17 205,238 -1.69(-0.69%)
Sep 24, 2018 240.86 246.07 238.38 245.86 155,759 +4.51(+1.87%)
Sep 21, 2018 242.30 243.45 239.81 241.35 725,800 -0.75(-0.31%)
Sep 20, 2018 241.21 242.46 239.65 242.10 214,296 +2.40(+1.00%)
Sep 19, 2018 242.38 242.38 237.44 239.70 166,696 -3.03(-1.25%)
Sep 18, 2018 240.64 243.82 240.30 242.73 277,611 +2.56(+1.07%)
Sep 17, 2018 248.57 248.57 239.64 240.17 234,244 -9.10(-3.65%)
Sep 14, 2018 248.33 250.44 248.07 249.27 200,900 +1.34(+0.54%)
Sep 13, 2018 251.50 252.18 246.53 247.93 183,048 -2.36(-0.94%)
Sep 12, 2018 250.00 251.40 246.84 250.29 222,397 +0.36(+0.14%)
Sep 11, 2018 246.47 252.47 246.47 249.93 150,589 +2.49(+1.01%)
Sep 10, 2018 248.38 248.45 246.88 247.44 169,839 +1.35(+0.55%)
Sep 07, 2018 247.27 249.00 245.06 246.09 171,800 -2.24(-0.90%)
Sep 06, 2018 245.93 249.05 245.19 248.33 203,552 +2.14(+0.87%)
Sep 05, 2018 249.72 249.72 242.68 246.19 145,222 -4.61(-1.84%)
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.