Tyler Technologies (NY: TYL )

347.07 +1.65 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.06 14.79 13.90 14.63 1,130,595 +0.71(+5.10%)
Mar 30, 2009 13.65 13.96 13.38 13.92 268,156 -0.22(-1.56%)
Mar 26, 2009 13.59 14.15 13.50 14.14 377,788 +0.68(+5.05%)
Mar 25, 2009 13.12 13.47 13.06 13.46 337,260 +0.41(+3.14%)
Mar 24, 2009 13.06 13.31 12.98 13.05 284,104 -0.17(-1.29%)
Mar 23, 2009 12.86 13.22 12.76 13.22 296,453 +0.65(+5.17%)
Mar 20, 2009 12.91 13.14 12.52 12.57 294,583 -0.36(-2.78%)
Mar 19, 2009 13.03 13.10 12.86 12.93 220,420 +0.01(+0.08%)
Mar 18, 2009 12.35 13.19 12.30 12.92 559,035 +0.51(+4.11%)
Mar 17, 2009 12.23 12.42 11.90 12.41 420,934 +0.17(+1.39%)
Mar 16, 2009 12.79 12.79 12.21 12.24 323,497 -0.42(-3.32%)
Mar 13, 2009 12.75 12.75 12.59 12.66 0 -0.05(-0.39%)
Mar 12, 2009 12.45 12.72 12.33 12.71 565,582 +0.22(+1.76%)
Mar 11, 2009 12.59 12.61 12.38 12.49 362,166 +0.02(+0.16%)
Mar 10, 2009 12.45 12.59 12.29 12.47 385,300 +0.28(+2.30%)
Mar 09, 2009 12.56 12.78 12.17 12.19 458,787 -0.47(-3.71%)
Mar 06, 2009 12.86 12.90 12.48 12.66 0 -0.14(-1.09%)
Mar 05, 2009 12.92 13.02 12.69 12.80 233,264 -0.29(-2.22%)
Mar 04, 2009 13.32 13.58 13.07 13.09 500,349 -0.19(-1.43%)
Mar 02, 2009 13.32 13.68 13.22 13.28 456,260 -0.33(-2.42%)
Feb 27, 2009 13.49 13.96 13.42 13.61 0 -0.03(-0.22%)
Feb 26, 2009 13.24 14.10 13.24 13.64 947,176 +0.57(+4.36%)
Feb 25, 2009 12.98 13.32 12.54 13.07 370,565 +0.02(+0.15%)
Feb 24, 2009 12.61 13.27 12.61 13.05 387,240 +0.65(+5.24%)
Feb 23, 2009 12.74 12.88 12.38 12.40 390,640 -0.29(-2.29%)
Feb 20, 2009 12.75 12.89 12.41 12.69 438,305 -0.32(-2.46%)
Feb 19, 2009 12.88 13.04 12.74 13.01 273,765 +0.39(+3.09%)
Feb 18, 2009 12.98 13.02 12.46 12.62 362,937 -0.28(-2.17%)
Feb 17, 2009 12.87 13.06 12.73 12.90 406,722 -0.33(-2.49%)
Feb 13, 2009 13.14 13.34 13.06 13.23 277,224 +0.14(+1.07%)
Feb 12, 2009 12.74 13.13 12.59 13.09 224,891 +0.20(+1.55%)
Feb 11, 2009 12.83 13.03 12.77 12.89 237,095 +0.09(+0.70%)
Feb 10, 2009 13.04 13.26 12.75 12.80 418,987 -0.27(-2.07%)
Feb 09, 2009 13.19 13.50 12.92 13.07 224,247 -0.21(-1.58%)
Feb 06, 2009 13.01 13.39 12.92 13.28 133,006 +0.20(+1.53%)
Feb 05, 2009 12.62 13.16 12.59 13.08 264,396 +0.40(+3.15%)
Feb 04, 2009 12.80 13.10 12.60 12.68 179,243 -0.13(-1.01%)
Feb 03, 2009 12.78 12.85 12.52 12.81 173,999 +0.07(+0.55%)
Feb 02, 2009 12.46 12.82 12.40 12.74 226,179 +0.15(+1.19%)
Jan 30, 2009 13.05 13.13 12.50 12.59 0 -0.33(-2.55%)
Jan 29, 2009 12.74 13.06 12.67 12.92 255,533 -0.05(-0.39%)
Jan 28, 2009 12.92 13.06 12.76 12.97 140,994 +0.21(+1.65%)
Jan 27, 2009 12.67 12.88 12.56 12.76 201,275 +0.09(+0.71%)
Jan 26, 2009 12.16 12.72 12.13 12.67 202,946 +0.49(+4.02%)
Jan 23, 2009 11.89 12.38 11.83 12.18 291,106 +0.01(+0.08%)
Jan 22, 2009 12.16 12.37 12.00 12.17 172,901 -0.31(-2.48%)
Jan 21, 2009 11.94 12.48 11.92 12.48 259,908 +0.57(+4.79%)
Jan 20, 2009 11.96 12.04 11.75 11.91 336,384 -0.26(-2.14%)
Jan 16, 2009 12.00 12.23 11.91 12.17 229,885 +0.27(+2.27%)
Jan 15, 2009 11.77 12.00 11.52 11.90 252,831 +0.11(+0.93%)
Jan 14, 2009 11.84 11.95 11.60 11.79 206,944 -0.24(-2.00%)
Jan 13, 2009 11.72 12.26 11.67 12.03 561,694 +0.27(+2.30%)
Jan 12, 2009 11.61 11.82 11.57 11.76 366,663 +0.12(+1.03%)
Jan 09, 2009 11.52 11.92 11.35 11.64 540,792 +0.07(+0.61%)
Jan 08, 2009 11.52 11.60 11.37 11.57 274,134 +0.06(+0.52%)
Jan 07, 2009 11.50 11.66 11.35 11.51 231,348 -0.17(-1.46%)
Jan 06, 2009 11.71 11.76 11.56 11.68 215,478 +0.06(+0.52%)
Jan 05, 2009 12.00 12.00 11.51 11.62 317,343 -0.37(-3.09%)
Jan 02, 2009 12.11 12.11 11.89 11.99 0 +0.01(+0.08%)
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.