Tyler Technologies (NY: TYL )

405.81 +1.36 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 60.45 61.60 60.06 61.26 152,261 +0.89(+1.47%)
Mar 27, 2013 59.71 60.37 59.31 60.37 99,152 +0.42(+0.70%)
Mar 26, 2013 59.74 59.95 59.50 59.95 101,287 +0.53(+0.89%)
Mar 25, 2013 58.86 59.79 58.74 59.42 121,676 +0.87(+1.49%)
Mar 22, 2013 58.36 58.89 57.96 58.55 148,479 +0.60(+1.04%)
Mar 21, 2013 57.71 58.33 57.65 57.95 130,381 -0.24(-0.41%)
Mar 20, 2013 58.66 59.01 57.87 58.19 120,642 -0.22(-0.38%)
Mar 19, 2013 58.56 59.11 58.10 58.41 151,425 -0.08(-0.14%)
Mar 18, 2013 57.65 58.87 57.55 58.49 94,956 +0.19(+0.33%)
Mar 15, 2013 58.54 58.85 58.21 58.30 268,449 -0.09(-0.15%)
Mar 14, 2013 58.47 58.77 58.22 58.39 145,876 -0.03(-0.05%)
Mar 13, 2013 58.56 58.70 58.15 58.42 203,220 -0.12(-0.20%)
Mar 12, 2013 58.35 58.84 58.00 58.54 121,309 -0.08(-0.14%)
Mar 11, 2013 59.49 59.67 58.27 58.62 164,271 -1.22(-2.04%)
Mar 08, 2013 59.47 59.86 58.80 59.84 117,753 +0.82(+1.39%)
Mar 07, 2013 58.39 59.02 58.15 59.02 98,771 +0.68(+1.17%)
Mar 06, 2013 58.85 59.12 57.98 58.34 115,708 -0.23(-0.39%)
Mar 05, 2013 58.34 59.02 58.24 58.57 131,768 +0.45(+0.77%)
Mar 04, 2013 57.36 58.20 57.36 58.12 112,362 +0.57(+0.99%)
Mar 01, 2013 56.10 57.74 55.99 57.55 113,571 +1.15(+2.04%)
Feb 28, 2013 56.83 57.36 56.23 56.40 209,602 -0.13(-0.23%)
Feb 27, 2013 56.10 56.93 55.85 56.53 82,282 +0.50(+0.89%)
Feb 26, 2013 55.78 56.43 55.74 56.03 107,772 +0.35(+0.63%)
Feb 25, 2013 56.50 56.73 55.63 55.68 182,017 -0.64(-1.14%)
Feb 22, 2013 55.41 56.32 55.31 56.32 186,889 +1.30(+2.36%)
Feb 21, 2013 55.57 56.19 54.94 55.02 327,554 -0.48(-0.86%)
Feb 20, 2013 55.75 56.24 55.49 55.50 170,732 -0.20(-0.36%)
Feb 19, 2013 55.66 55.75 55.26 55.70 186,718 +0.31(+0.56%)
Feb 15, 2013 54.92 55.80 54.81 55.39 182,038 +0.32(+0.58%)
Feb 14, 2013 55.07 55.45 54.83 55.07 163,410 -0.16(-0.29%)
Feb 13, 2013 54.21 55.25 54.21 55.23 306,359 +0.91(+1.68%)
Feb 12, 2013 54.14 54.78 53.93 54.32 129,440 -0.13(-0.24%)
Feb 11, 2013 54.05 54.74 53.93 54.45 193,609 -0.35(-0.64%)
Feb 08, 2013 54.99 55.50 54.54 54.80 174,914 -0.06(-0.11%)
Feb 07, 2013 54.72 55.96 54.62 54.86 316,091 +0.64(+1.18%)
Feb 06, 2013 53.64 54.25 53.31 54.22 181,515 +1.10(+2.07%)
Feb 04, 2013 53.74 54.04 53.00 53.12 95,476 -0.78(-1.45%)
Feb 01, 2013 54.29 54.50 53.61 53.90 173,424 -0.15(-0.28%)
Jan 31, 2013 53.76 54.18 53.51 54.05 262,862 +0.17(+0.32%)
Jan 30, 2013 53.68 54.11 53.54 53.88 107,656 +0.19(+0.35%)
Jan 29, 2013 53.84 54.00 53.38 53.69 100,289 -0.27(-0.50%)
Jan 28, 2013 54.59 54.70 53.79 53.96 158,903 -0.46(-0.85%)
Jan 25, 2013 53.23 54.43 53.23 54.42 211,328 +1.24(+2.33%)
Jan 24, 2013 52.92 53.81 52.79 53.18 267,391 +0.10(+0.19%)
Jan 23, 2013 51.96 53.31 51.96 53.08 441,035 +1.01(+1.94%)
Jan 22, 2013 51.77 52.16 51.60 52.07 149,353 +0.30(+0.58%)
Jan 18, 2013 51.61 51.84 50.53 51.77 153,214 +0.03(+0.06%)
Jan 17, 2013 52.23 52.29 51.66 51.74 109,821 -0.17(-0.33%)
Jan 16, 2013 51.69 52.00 51.56 51.91 116,316 +0.09(+0.17%)
Jan 15, 2013 51.60 52.00 51.42 51.82 78,626 -0.17(-0.33%)
Jan 14, 2013 51.74 52.44 51.30 51.99 285,065 +0.27(+0.52%)
Jan 11, 2013 50.97 51.79 50.56 51.72 199,933 +0.58(+1.13%)
Jan 10, 2013 50.71 51.18 50.35 51.14 148,117 +0.52(+1.03%)
Jan 09, 2013 49.85 50.74 49.55 50.62 105,700 +0.98(+1.97%)
Jan 08, 2013 49.70 50.09 49.51 49.64 91,093 -0.21(-0.42%)
Jan 07, 2013 49.67 50.35 49.61 49.85 103,773 -0.16(-0.32%)
Jan 04, 2013 49.27 50.02 49.02 50.01 105,295 +0.95(+1.94%)
Jan 03, 2013 49.97 50.10 48.86 49.06 97,741 -0.94(-1.88%)
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.