Tyler Technologies (NY: TYL )

345.33 +18.07 (+5.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.94 14.02 13.85 13.85 246,800 -0.21(-1.49%)
Feb 28, 2008 13.60 14.24 13.52 14.06 172,500 +0.21(+1.52%)
Feb 27, 2008 13.85 13.98 13.51 13.85 89,900 -0.01(-0.07%)
Feb 26, 2008 13.52 14.11 13.45 13.86 94,600 +0.23(+1.69%)
Feb 25, 2008 13.45 13.65 13.23 13.63 123,800 +0.18(+1.34%)
Feb 22, 2008 13.72 13.78 13.25 13.45 164,300 -0.28(-2.04%)
Feb 21, 2008 14.23 14.47 13.60 13.73 165,057 -0.38(-2.69%)
Feb 20, 2008 13.93 14.30 13.92 14.11 114,900 +0.12(+0.86%)
Feb 19, 2008 13.99 14.26 13.92 13.99 102,800 +0.20(+1.45%)
Feb 18, 2008 13.92 13.92 13.61 13.79 0 +0.00(+0.00%)
Feb 15, 2008 13.92 13.92 13.61 13.79 102,400 -0.14(-1.01%)
Feb 14, 2008 14.36 14.36 13.93 13.93 148,200 -0.38(-2.66%)
Feb 13, 2008 14.05 14.31 14.05 14.31 191,000 +0.42(+3.02%)
Feb 12, 2008 13.75 14.00 13.70 13.89 219,100 +0.18(+1.31%)
Feb 11, 2008 13.97 13.98 13.65 13.71 173,000 -0.21(-1.51%)
Feb 08, 2008 14.01 14.09 13.76 13.92 163,200 -0.10(-0.71%)
Feb 07, 2008 13.58 14.02 13.40 14.02 205,200 +0.34(+2.49%)
Feb 06, 2008 13.94 14.04 13.63 13.68 150,700 -0.17(-1.23%)
Feb 05, 2008 14.00 14.07 13.55 13.85 284,000 -0.17(-1.21%)
Feb 04, 2008 13.98 14.30 13.75 14.02 311,320 +0.04(+0.29%)
Feb 01, 2008 13.57 14.00 13.38 13.98 198,900 +0.53(+3.94%)
Jan 31, 2008 13.22 13.85 13.22 13.45 255,288 -0.03(-0.22%)
Jan 30, 2008 13.78 14.06 13.47 13.48 248,000 -0.47(-3.37%)
Jan 29, 2008 14.02 14.10 13.83 13.95 145,800 -0.01(-0.07%)
Jan 28, 2008 14.33 14.33 13.81 13.96 177,210 -0.38(-2.65%)
Jan 25, 2008 13.99 14.58 13.99 14.34 258,000 +0.54(+3.91%)
Jan 24, 2008 13.93 13.93 13.20 13.80 229,000 -0.06(-0.43%)
Jan 23, 2008 13.10 13.89 13.05 13.86 390,900 +0.45(+3.36%)
Jan 22, 2008 12.74 13.42 12.33 13.41 587,900 +0.14(+1.06%)
Jan 21, 2008 13.08 13.33 13.04 13.27 0 +0.00(+0.00%)
Jan 18, 2008 13.08 13.33 13.04 13.27 386,398 +0.01(+0.08%)
Jan 17, 2008 13.47 13.58 13.18 13.26 184,300 -0.14(-1.04%)
Jan 16, 2008 13.24 13.76 13.14 13.40 177,943 +0.15(+1.13%)
Jan 15, 2008 13.24 13.41 13.18 13.25 173,400 +0.00(+0.00%)
Jan 14, 2008 13.13 13.28 12.81 13.25 212,550 +0.44(+3.43%)
Jan 11, 2008 13.03 13.03 12.78 12.81 174,300 -0.32(-2.44%)
Jan 10, 2008 12.75 13.27 12.59 13.13 240,800 +0.26(+2.02%)
Jan 09, 2008 12.88 12.99 12.56 12.87 261,387 -0.09(-0.69%)
Jan 08, 2008 12.71 13.06 12.71 12.96 476,007 +0.26(+2.05%)
Jan 07, 2008 12.41 12.83 12.35 12.70 396,300 +0.35(+2.83%)
Jan 04, 2008 12.36 12.97 12.29 12.35 299,171 -0.15(-1.20%)
Jan 03, 2008 12.47 12.87 12.47 12.50 348,202 +0.03(+0.24%)
Jan 02, 2008 12.84 13.02 12.30 12.47 689,644 -0.42(-3.26%)
Jan 01, 2008 13.16 13.51 12.81 12.89 0 +0.00(+0.00%)
Dec 31, 2007 13.16 13.51 12.81 12.89 462,600 -0.35(-2.64%)
Dec 28, 2007 13.56 13.99 13.18 13.24 342,900 -0.21(-1.56%)
Dec 27, 2007 13.88 14.14 13.45 13.45 289,300 -0.38(-2.75%)
Dec 26, 2007 13.75 14.08 13.75 13.83 293,912 +0.03(+0.22%)
Dec 24, 2007 13.69 14.06 13.66 13.80 248,300 +0.11(+0.80%)
Dec 21, 2007 14.31 14.49 13.69 13.69 794,900 -0.43(-3.05%)
Dec 20, 2007 14.62 14.75 13.82 14.12 567,500 -0.34(-2.35%)
Dec 19, 2007 14.86 15.16 14.40 14.46 285,600 -0.48(-3.21%)
Dec 18, 2007 14.89 14.98 14.45 14.94 182,625 +0.26(+1.77%)
Dec 17, 2007 14.81 15.08 14.68 14.68 110,100 -0.25(-1.67%)
Dec 14, 2007 14.92 15.32 14.85 14.93 127,630 -0.31(-2.03%)
Dec 13, 2007 14.97 15.39 14.97 15.24 103,700 +0.06(+0.40%)
Dec 12, 2007 15.30 15.45 14.97 15.18 139,135 +0.27(+1.81%)
Dec 11, 2007 15.60 15.70 14.91 14.91 147,300 -0.61(-3.93%)
Dec 10, 2007 15.62 15.69 15.47 15.52 143,300 -0.10(-0.64%)
Dec 07, 2007 15.66 15.81 15.42 15.62 114,600 +0.03(+0.19%)
Dec 06, 2007 15.68 15.97 15.56 15.59 170,600 -0.09(-0.57%)
Dec 05, 2007 15.60 15.86 15.33 15.68 177,400 +0.38(+2.48%)
Dec 04, 2007 15.15 15.49 14.82 15.30 152,000 +0.05(+0.33%)
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.