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

Tyler Technologies (NY: TYL )

484.76 +2.92 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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.