Historical Stock Prices

TYL 
$138.88
*  
0.62
0.45%
Get TYL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TYL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 137.75 139.66 137.06 138.88 139,382
08/27/2015 138.31 139.12 135.75 138.26 294,973
08/26/2015 135.59 138.02 132.45 137.31 272,838
08/25/2015 132.71 136.37 132.17 132.57 282,785
08/24/2015 130.89 135 127.25 129.52 433,281
08/21/2015 137.24 139.55 135.41 136.51 383,772
08/20/2015 140.17 140.52 137.8001 138.05 217,985
08/19/2015 141.86 142.85 140.1 141.13 141,709
08/18/2015 142.24 143.05 141.22 142.1 218,752
08/17/2015 142.06 143 140.5 142.11 243,380
08/14/2015 139.67 141.99 139.1 141.96 190,299
08/13/2015 139.82 141.98 139.31 140.29 155,226
08/12/2015 138.57 139.93 135.91 139.39 133,253
08/11/2015 139.75 141.65 139 139.63 140,990
08/10/2015 140.05 142.06 138.63 140.86 178,152
08/07/2015 137.16 139.26 137.02 139.05 104,133
08/06/2015 142.18 142.46 137.36 138.25 163,076
08/05/2015 141.12 143.54 140.83 141.41 141,702
08/04/2015 139.81 140.67 138.45 139.94 110,516
08/03/2015 140.04 140.04 138.44 139.69 115,984
07/31/2015 140.51 140.63 139.045 139.54 211,482
07/30/2015 137.87 141.38 136.2201 140.22 238,014
07/29/2015 136.24 138.56 134.31 138.01 238,545
07/28/2015 134.46 136.5 132.41 136.25 279,503
07/27/2015 134.66 135.63 132.481 134.14 384,334
07/24/2015 138.44 139.99 135.93 136.21 172,959
07/23/2015 143.74 145.7408 134.52 139.01 439,889
07/22/2015 142.2 143.14 138.61 139.39 363,330
07/21/2015 142.71 143.53 140.93 143.01 204,843
07/20/2015 143.11 144.06 142.26 142.45 138,310
07/17/2015 143.63 144.24 141.63 142.86 138,057
07/16/2015 141.18 143.91 140.344 143.47 145,506
07/15/2015 141.53 141.8699 139.81 140.12 189,158
07/14/2015 140.13 141.83 140 141.34 141,918
07/13/2015 139.55 140.28 138.52 139.29 126,158
07/10/2015 138.74 139.6247 137.36 138.42 211,499
07/09/2015 139.09 139.09 134.832 137.7 236,101
07/08/2015 132.5 134.12 131.34 134 204,961
07/07/2015 130.89 133.59 130.08 133.48 278,732
07/06/2015 128.81 131.39 128.13 130.47 188,772
07/02/2015 130.57 130.63 129.01 130.35 175,425
07/01/2015 130.43 131.14 129.54 129.94 226,263
06/30/2015 128.79 129.55 128 129.38 189,388
06/29/2015 128.2 129.31 127.79 127.9 286,434
06/26/2015 129.68 129.9 128.235 129.34 284,283
06/25/2015 129.17 129.6 128.34 129.27 115,489
06/24/2015 129.49 129.965 128.57 128.83 147,518
06/23/2015 129.69 130.06 128.81 130.03 196,614
06/22/2015 129.41 130.49 128.675 129.69 270,097
06/19/2015 128.43 129.05 127.47 128.5 364,113
06/18/2015 124.65 127.66 124.51 127.45 209,839
06/17/2015 123.58 125.33 123.24 124.35 189,691
06/16/2015 119.84 123.77 119.84 123.13 148,257
06/15/2015 119.18 120.76 118.05 120.34 98,496
06/12/2015 120.08 122.26 119.9 120.76 123,389
06/11/2015 120.58 121.01 120.05 120.72 172,938
06/10/2015 120.9 121.86 119.9 120.59 168,413
06/09/2015 120.41 120.64 118.13 120.02 107,499
06/08/2015 121.1 122.05 120.14 120.41 132,168
06/05/2015 118.97 121.54 118.23 121.3 174,765
06/04/2015 121.03 121.87 119.02 119.36 134,646
06/03/2015 121.19 123.37 120.42 122.01 173,639
06/02/2015 120.15 122.31 119.62 120.58 140,839
06/01/2015 122.26 122.26 119.5149 121.05 162,602
05/29/2015 124.59 124.59 121.41 121.48 218,096
05/28/2015 124.81 125.56 123.625 125.12 113,145
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?