Tyler Technologies (NY: TYL )

342.74 +18.59 (+5.73%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.18 12.18 12.01 12.13 314,100 -0.02(-0.16%)
May 30, 2007 12.17 12.19 12.00 12.15 161,700 -0.11(-0.90%)
May 29, 2007 12.02 12.28 11.98 12.26 267,200 +0.26(+2.17%)
May 25, 2007 12.04 12.12 12.00 12.00 133,900 +0.00(+0.00%)
May 24, 2007 12.10 12.29 11.99 12.00 217,220 -0.01(-0.08%)
May 23, 2007 12.17 12.23 11.98 12.01 117,900 -0.13(-1.07%)
May 22, 2007 12.14 12.17 11.95 12.14 108,200 -0.07(-0.57%)
May 21, 2007 11.99 12.33 11.97 12.21 92,200 +0.22(+1.83%)
May 18, 2007 11.94 12.13 11.83 11.99 231,800 +0.06(+0.50%)
May 17, 2007 11.88 12.05 11.87 11.93 231,300 +0.01(+0.08%)
May 16, 2007 11.80 11.97 11.80 11.92 229,000 +0.12(+1.02%)
May 15, 2007 11.88 12.04 11.76 11.80 347,400 -0.10(-0.84%)
May 14, 2007 11.90 11.97 11.84 11.90 210,900 -0.03(-0.25%)
May 11, 2007 12.00 12.22 11.87 11.93 153,600 -0.02(-0.17%)
May 10, 2007 12.10 12.10 11.91 11.95 220,000 -0.19(-1.57%)
May 09, 2007 12.04 12.14 11.97 12.14 329,300 +0.04(+0.33%)
May 08, 2007 11.95 12.14 11.90 12.10 275,538 +0.18(+1.51%)
May 07, 2007 11.98 12.04 11.90 11.92 288,300 -0.08(-0.67%)
May 04, 2007 12.05 12.05 11.85 12.00 150,800 -0.01(-0.08%)
May 03, 2007 11.90 12.03 11.75 12.01 198,616 +0.09(+0.76%)
May 02, 2007 11.78 12.00 11.70 11.92 289,400 +0.13(+1.10%)
May 01, 2007 11.97 11.99 11.72 11.79 366,500 -0.16(-1.34%)
Apr 30, 2007 12.00 12.05 11.91 11.95 338,800 +0.05(+0.42%)
Apr 27, 2007 12.00 12.04 11.90 11.90 467,000 -0.10(-0.83%)
Apr 26, 2007 13.00 13.11 11.80 12.00 1,497,600 -1.11(-8.47%)
Apr 25, 2007 12.85 13.28 12.78 13.11 132,300 +0.22(+1.71%)
Apr 24, 2007 12.93 13.02 12.74 12.89 160,300 -0.04(-0.31%)
Apr 23, 2007 12.91 13.06 12.86 12.93 76,500 -0.04(-0.31%)
Apr 20, 2007 12.93 12.97 12.80 12.97 97,500 +0.18(+1.41%)
Apr 19, 2007 12.70 12.84 12.51 12.79 135,800 +0.09(+0.71%)
Apr 18, 2007 12.89 12.97 12.69 12.70 72,500 -0.29(-2.23%)
Apr 17, 2007 13.06 13.10 12.95 12.99 67,400 -0.09(-0.69%)
Apr 16, 2007 12.90 13.10 12.86 13.08 80,200 +0.25(+1.95%)
Apr 13, 2007 12.60 12.83 12.57 12.83 67,300 +0.21(+1.66%)
Apr 12, 2007 12.67 12.74 12.56 12.62 97,400 -0.06(-0.47%)
Apr 11, 2007 12.66 12.79 12.65 12.68 112,400 +0.06(+0.48%)
Apr 10, 2007 12.59 12.65 12.59 12.62 91,300 +0.00(+0.00%)
Apr 09, 2007 12.68 12.72 12.61 12.62 113,900 -0.06(-0.47%)
Apr 05, 2007 12.65 12.73 12.65 12.68 115,500 +0.01(+0.08%)
Apr 04, 2007 12.70 12.74 12.65 12.67 98,100 +0.01(+0.08%)
Apr 03, 2007 12.75 12.85 12.65 12.66 273,800 -0.02(-0.16%)
Apr 02, 2007 12.75 12.79 12.51 12.68 105,100 -0.02(-0.16%)
Mar 30, 2007 12.70 12.90 12.60 12.70 188,300 +0.04(+0.32%)
Mar 29, 2007 12.53 12.70 12.50 12.66 232,500 +0.20(+1.61%)
Mar 28, 2007 12.96 12.96 12.45 12.46 223,800 -0.59(-4.52%)
Mar 27, 2007 13.10 13.17 12.93 13.05 100,700 -0.06(-0.46%)
Mar 26, 2007 12.95 13.14 12.88 13.11 112,000 +0.14(+1.08%)
Mar 23, 2007 12.72 13.27 12.72 12.97 189,900 -0.23(-1.74%)
Mar 22, 2007 13.43 13.43 13.10 13.20 78,300 -0.21(-1.57%)
Mar 21, 2007 13.13 13.46 13.02 13.41 74,400 +0.31(+2.37%)
Mar 20, 2007 13.11 13.20 12.98 13.10 204,700 -0.03(-0.23%)
Mar 19, 2007 12.89 13.13 12.89 13.13 128,800 +0.30(+2.34%)
Mar 16, 2007 13.07 13.05 12.77 12.83 279,400 -0.23(-1.76%)
Mar 15, 2007 13.31 13.35 13.00 13.06 127,500 -0.27(-2.03%)
Mar 14, 2007 12.86 13.36 12.86 13.33 285,500 +0.41(+3.17%)
Mar 13, 2007 13.30 13.29 12.90 12.92 166,800 -0.38(-2.86%)
Mar 12, 2007 13.25 13.34 13.17 13.30 121,500 +0.08(+0.61%)
Mar 09, 2007 13.15 13.40 13.00 13.22 169,200 +0.11(+0.84%)
Mar 08, 2007 13.23 13.32 13.00 13.11 337,500 +0.00(+0.00%)
Mar 07, 2007 13.60 13.71 13.08 13.11 285,200 -0.49(-3.60%)
Mar 06, 2007 12.87 13.63 12.73 13.60 490,800 +0.73(+5.67%)
Mar 05, 2007 13.30 13.50 12.82 12.87 305,400 -0.42(-3.16%)
Mar 02, 2007 13.45 13.60 12.99 13.29 266,800 -0.22(-1.63%)
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.