Tyler Technologies, Inc. Historical Stock Prices

TYL 
$128.11
*  
0.21
0.16%
Get TYL Alerts
*Delayed - data as of Jun. 30, 2015 13:08 ET  -  Find a broker to begin trading TYL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TYL Real Time
 
 
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 29-MAR-2015 TO 29-JUN-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.
13:08  128.78  128.83  128  128.11 56,369
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
05/27/2015 121.36 124.95 120.88 124.9 206,598
05/26/2015 124.24 124.7 121.41 121.75 264,837
05/22/2015 124.75 125.19 123.66 124.48 103,265
05/21/2015 124.82 125 123.09 124.79 178,047
05/20/2015 124.57 125.27 123.795 124.42 81,288
05/19/2015 124.92 125 122.05 124.47 172,965
05/18/2015 122.87 124.95 121.81 124.72 248,367
05/15/2015 124.06 124.097 122.33 123.14 85,266
05/14/2015 122.63 124.51 121.8 124.01 128,953
05/13/2015 121.48 123.54 121.3225 122.38 162,975
05/12/2015 120 122 118.37 121.11 129,677
05/11/2015 121 121.89 120.35 120.45 158,932
05/08/2015 122.57 123.75 120.38 120.93 173,676
05/07/2015 120.13 122.65 120.13 121.18 122,817
05/06/2015 120.88 120.88 119.0301 120.51 186,109
05/05/2015 123.01 123.01 119.688 121.14 221,488
05/04/2015 122.83 124.71 122.45 123.74 242,626
05/01/2015 123.07 123.88 122.14 122.79 213,670
04/30/2015 124.32 125.2 121.83 121.95 242,130
04/29/2015 126.03 127.04 124.66 125.51 222,720
04/28/2015 130 130.16 126.495 127.09 324,793
04/27/2015 132.1 133.54 129 129.62 364,332
04/24/2015 130.74 133.18 128.72 132.12 290,167
04/23/2015 132 132 121.95 130.3 427,328
04/22/2015 126.83 128.1 126.18 127.6 219,472
04/21/2015 126 127.68 125.21 127.24 236,657
04/20/2015 122.8 125.99 121.65 125.5 201,089
04/17/2015 122.77 123.88 121.06 121.86 126,891
04/16/2015 124.48 125.44 123.66 124.63 137,651
04/15/2015 124.51 125.65 124.04 124.87 252,263
04/14/2015 124 124.626 122.5005 124.06 294,098
04/13/2015 125.4 127.09 125.4 125.8 152,897
04/10/2015 126.01 126.01 124.95 125.5 168,483
04/09/2015 124.07 125.34 123.41 125.22 141,358
04/08/2015 122.47 124.97 121.86 124.39 314,471
04/07/2015 123.19 124.69 122.51 122.84 126,924
04/06/2015 121.72 123.5299 121.71 123.18 121,688
04/02/2015 121 122.42 119.95 122.16 173,358
04/01/2015 120.24 121.33 118.88 121.21 187,224
03/31/2015 121.67 122.986 119.6001 120.53 148,820
03/30/2015 120.11 123.2 120.11 122.68 130,456
*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?