Tyler Technologies (NY: TYL )

335.33 +1.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.56 70.31 68.83 69.01 323,952 -0.90(-1.29%)
May 30, 2013 67.76 70.26 67.75 69.91 372,887 +2.22(+3.28%)
May 29, 2013 67.75 67.83 66.59 67.69 163,201 -0.43(-0.63%)
May 28, 2013 68.00 68.50 67.57 68.12 148,775 +0.93(+1.38%)
May 24, 2013 66.45 67.38 66.10 67.19 91,479 +0.34(+0.51%)
May 23, 2013 66.39 67.49 66.39 66.85 98,808 +0.02(+0.03%)
May 22, 2013 67.44 67.86 66.13 66.83 136,345 -0.73(-1.08%)
May 21, 2013 67.51 67.71 66.93 67.56 114,154 -0.09(-0.13%)
May 20, 2013 68.63 68.77 67.44 67.65 128,903 -0.98(-1.43%)
May 17, 2013 68.50 68.63 67.81 68.63 184,021 +0.60(+0.88%)
May 16, 2013 67.21 68.34 67.06 68.03 200,826 +0.86(+1.28%)
May 15, 2013 65.54 67.25 65.47 67.17 250,371 +2.23(+3.43%)
May 13, 2013 64.60 65.27 64.49 64.94 74,889 -0.06(-0.09%)
May 10, 2013 65.00 65.66 64.59 65.00 129,881 +0.05(+0.08%)
May 09, 2013 65.53 65.53 64.70 64.95 174,683 -0.48(-0.73%)
May 08, 2013 65.39 65.67 64.96 65.43 198,698 +0.04(+0.06%)
May 07, 2013 63.72 65.44 63.72 65.39 184,371 +1.68(+2.64%)
May 06, 2013 64.22 64.30 63.19 63.71 108,367 -0.30(-0.47%)
May 03, 2013 64.05 64.70 63.83 64.01 302,317 +0.43(+0.68%)
May 02, 2013 62.72 63.76 62.59 63.58 200,554 +1.12(+1.79%)
May 01, 2013 62.85 63.59 62.45 62.46 247,671 -0.78(-1.23%)
Apr 30, 2013 63.38 63.49 62.85 63.24 168,052 -0.55(-0.86%)
Apr 29, 2013 62.07 63.91 62.07 63.79 125,614 +1.74(+2.80%)
Apr 26, 2013 62.75 62.63 61.84 62.05 231,488 -0.58(-0.93%)
Apr 25, 2013 59.52 63.25 59.52 62.63 304,181 +3.76(+6.39%)
Apr 24, 2013 58.86 59.23 58.46 58.87 117,768 -0.19(-0.32%)
Apr 23, 2013 58.48 59.25 58.27 59.06 124,372 +0.90(+1.55%)
Apr 22, 2013 58.78 58.78 57.23 58.16 86,668 -0.34(-0.58%)
Apr 19, 2013 57.49 59.19 57.14 58.50 172,678 +1.01(+1.76%)
Apr 18, 2013 57.54 58.32 57.21 57.49 161,778 +0.16(+0.28%)
Apr 17, 2013 58.48 58.67 57.00 57.33 126,978 -1.64(-2.78%)
Apr 16, 2013 57.50 59.04 57.34 58.97 125,174 +1.71(+2.99%)
Apr 15, 2013 59.11 59.51 57.16 57.26 122,499 -2.20(-3.70%)
Apr 12, 2013 59.41 59.74 58.56 59.46 104,708 -0.18(-0.30%)
Apr 11, 2013 59.99 60.11 59.56 59.64 124,403 -0.37(-0.62%)
Apr 10, 2013 58.20 60.10 58.20 60.01 131,456 +1.85(+3.18%)
Apr 09, 2013 59.55 59.75 58.07 58.16 219,426 -1.36(-2.28%)
Apr 08, 2013 59.07 59.65 58.66 59.52 82,930 +0.63(+1.07%)
Apr 05, 2013 58.84 59.22 58.65 58.89 133,357 -0.98(-1.64%)
Apr 04, 2013 59.56 59.89 59.36 59.87 140,270 +0.12(+0.20%)
Apr 03, 2013 60.45 60.69 59.59 59.75 131,098 -0.63(-1.04%)
Apr 02, 2013 60.46 61.05 60.11 60.38 105,425 +0.22(+0.37%)
Apr 01, 2013 61.18 61.33 59.50 60.16 190,043 -1.10(-1.80%)
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%)
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.