Tyler Technologies (NY: TYL )

323.51 -18.71 (-5.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.97 19.22 18.74 19.02 309,588 -0.01(-0.05%)
Oct 29, 2009 17.71 19.18 17.71 19.03 424,283 +1.09(+6.08%)
Oct 28, 2009 18.34 18.70 17.71 17.94 384,128 -0.55(-2.97%)
Oct 27, 2009 18.65 18.78 18.45 18.49 315,828 -0.13(-0.70%)
Oct 26, 2009 18.55 18.76 18.43 18.62 197,647 +0.14(+0.76%)
Oct 23, 2009 18.46 18.51 18.37 18.48 156,971 -0.09(-0.48%)
Oct 22, 2009 18.37 18.57 18.20 18.57 153,272 +0.16(+0.87%)
Oct 21, 2009 18.15 18.55 18.11 18.41 304,523 +0.30(+1.66%)
Oct 20, 2009 17.99 18.15 17.98 18.11 143,231 +0.06(+0.33%)
Oct 19, 2009 18.30 18.36 17.94 18.05 183,426 -0.19(-1.04%)
Oct 16, 2009 18.05 18.31 17.87 18.24 192,701 +0.12(+0.66%)
Oct 15, 2009 18.01 18.23 17.97 18.12 161,210 +0.04(+0.22%)
Oct 14, 2009 17.99 18.18 17.86 18.08 241,261 +0.29(+1.63%)
Oct 13, 2009 17.37 17.80 17.31 17.79 170,149 +0.41(+2.36%)
Oct 12, 2009 17.45 17.54 17.31 17.38 216,820 +0.09(+0.52%)
Oct 09, 2009 17.22 17.43 17.21 17.29 174,989 +0.11(+0.64%)
Oct 08, 2009 17.18 17.27 17.11 17.18 309,869 +0.08(+0.47%)
Oct 07, 2009 17.03 17.19 17.01 17.10 99,124 -0.03(-0.18%)
Oct 06, 2009 17.04 17.25 16.99 17.13 251,188 +0.13(+0.76%)
Oct 05, 2009 16.96 17.13 16.81 17.00 165,530 +0.08(+0.47%)
Oct 02, 2009 16.80 17.12 16.76 16.92 133,931 +0.03(+0.18%)
Oct 01, 2009 17.06 17.06 16.79 16.89 257,669 -0.20(-1.17%)
Sep 30, 2009 17.41 17.62 16.94 17.09 174,259 -0.26(-1.50%)
Sep 29, 2009 17.49 17.62 17.33 17.35 187,276 -0.02(-0.12%)
Sep 28, 2009 16.99 17.41 16.94 17.37 333,930 +0.43(+2.54%)
Sep 25, 2009 16.59 16.98 16.59 16.94 259,615 +0.26(+1.56%)
Sep 24, 2009 16.87 16.90 16.53 16.68 418,060 -0.08(-0.48%)
Sep 23, 2009 16.86 17.00 16.75 16.76 1,028,857 -0.13(-0.77%)
Sep 22, 2009 16.61 16.97 16.46 16.89 241,519 +0.34(+2.05%)
Sep 21, 2009 16.40 16.67 16.37 16.55 105,710 +0.05(+0.30%)
Sep 18, 2009 16.22 16.61 16.22 16.50 288,677 +0.10(+0.61%)
Sep 17, 2009 16.24 16.40 16.09 16.40 121,786 +0.56(+3.54%)
Sep 16, 2009 15.94 16.23 15.77 15.84 85,974 -0.07(-0.44%)
Sep 15, 2009 15.79 15.98 15.73 15.91 99,212 +0.12(+0.76%)
Sep 14, 2009 15.89 15.95 15.76 15.79 78,068 -0.05(-0.32%)
Sep 11, 2009 15.94 15.94 15.77 15.84 99,889 -0.13(-0.81%)
Sep 10, 2009 15.91 16.02 15.82 15.97 60,926 +0.03(+0.19%)
Sep 09, 2009 15.82 16.06 15.75 15.94 82,115 +0.12(+0.76%)
Sep 08, 2009 15.85 15.93 15.61 15.82 80,632 +0.04(+0.25%)
Sep 04, 2009 15.42 15.94 15.32 15.78 139,347 +0.33(+2.14%)
Sep 03, 2009 15.26 15.46 14.84 15.45 134,943 +0.37(+2.45%)
Sep 02, 2009 15.41 15.56 15.03 15.08 176,109 -0.41(-2.65%)
Sep 01, 2009 15.10 15.57 15.01 15.49 200,812 +0.26(+1.71%)
Aug 31, 2009 15.10 15.27 14.99 15.23 200,758 +0.05(+0.33%)
Aug 28, 2009 15.66 15.70 15.15 15.18 121,691 -0.41(-2.63%)
Aug 27, 2009 15.41 15.62 15.21 15.59 136,821 +0.10(+0.65%)
Aug 26, 2009 15.61 15.67 15.42 15.49 147,541 -0.18(-1.15%)
Aug 25, 2009 15.90 15.96 15.64 15.67 172,030 -0.24(-1.51%)
Aug 24, 2009 15.94 16.11 15.84 15.91 132,942 -0.03(-0.19%)
Aug 21, 2009 15.76 16.00 15.69 15.94 154,781 +0.19(+1.21%)
Aug 20, 2009 15.56 15.78 15.50 15.75 180,135 +0.23(+1.48%)
Aug 19, 2009 14.98 15.54 14.96 15.52 179,311 +0.24(+1.57%)
Aug 18, 2009 15.63 15.68 15.26 15.28 256,824 -0.35(-2.24%)
Aug 17, 2009 15.38 15.64 15.33 15.63 252,882 -0.05(-0.32%)
Aug 14, 2009 15.52 15.69 15.27 15.68 226,647 +0.10(+0.64%)
Aug 13, 2009 15.60 15.68 15.20 15.58 178,203 +0.13(+0.84%)
Aug 12, 2009 14.75 15.62 14.75 15.45 381,365 +0.82(+5.60%)
Aug 11, 2009 15.37 15.37 14.51 14.63 333,195 -0.69(-4.50%)
Aug 10, 2009 15.30 15.40 15.16 15.32 205,435 +0.06(+0.39%)
Aug 07, 2009 15.27 15.44 15.19 15.26 218,949 +0.05(+0.33%)
Aug 06, 2009 15.42 15.47 15.14 15.21 232,693 -0.11(-0.72%)
Aug 05, 2009 15.68 15.69 15.30 15.32 501,920 -0.23(-1.48%)
Aug 04, 2009 15.32 15.64 15.30 15.55 241,047 +0.15(+0.94%)
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.