Tyler Technologies (NY: TYL )

323.51 -18.71 (-5.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.99 24.20 23.93 24.09 191,863 +0.08(+0.33%)
May 23, 2011 24.32 24.52 24.00 24.01 192,421 -0.71(-2.87%)
May 20, 2011 24.70 24.91 24.53 24.72 126,675 -0.03(-0.12%)
May 19, 2011 24.61 24.82 24.45 24.75 199,633 +0.32(+1.31%)
May 18, 2011 24.25 24.50 24.16 24.43 105,841 +0.23(+0.95%)
May 17, 2011 23.98 24.30 23.91 24.20 80,522 +0.07(+0.29%)
May 16, 2011 24.51 24.65 24.12 24.13 134,488 -0.53(-2.15%)
May 13, 2011 24.87 24.98 24.63 24.66 127,754 -0.24(-0.96%)
May 12, 2011 24.33 24.99 24.20 24.90 61,013 +0.43(+1.76%)
May 11, 2011 24.63 24.76 24.36 24.47 74,188 -0.23(-0.93%)
May 10, 2011 24.37 24.72 24.31 24.70 82,523 +0.47(+1.94%)
May 09, 2011 23.96 24.37 23.85 24.23 85,756 +0.24(+1.00%)
May 06, 2011 24.32 24.48 23.90 23.99 135,598 -0.17(-0.70%)
May 05, 2011 24.17 24.64 24.06 24.16 112,690 -0.11(-0.45%)
May 04, 2011 24.50 24.57 24.25 24.27 104,835 -0.18(-0.74%)
May 03, 2011 24.57 24.63 24.22 24.45 154,990 -0.18(-0.73%)
May 02, 2011 24.64 24.72 24.59 24.63 155,622 -0.16(-0.65%)
Apr 29, 2011 24.20 24.96 24.12 24.79 132,677 +0.24(+0.98%)
Apr 28, 2011 24.04 24.59 23.98 24.55 117,337 +0.40(+1.66%)
Apr 27, 2011 23.83 24.17 23.83 24.15 99,382 +0.30(+1.26%)
Apr 26, 2011 23.73 23.95 23.72 23.85 188,116 +0.15(+0.63%)
Apr 25, 2011 23.86 23.91 23.66 23.70 130,114 -0.12(-0.50%)
Apr 21, 2011 23.91 23.96 23.62 23.82 139,777 +0.05(+0.21%)
Apr 20, 2011 23.55 23.84 23.55 23.77 145,930 +0.48(+2.06%)
Apr 19, 2011 23.54 23.62 23.13 23.29 79,481 -0.16(-0.68%)
Apr 18, 2011 23.50 23.58 23.25 23.45 59,340 -0.40(-1.68%)
Apr 15, 2011 23.60 24.04 23.42 23.85 307,859 +0.20(+0.85%)
Apr 14, 2011 23.28 23.71 23.28 23.65 154,060 +0.31(+1.33%)
Apr 13, 2011 23.41 23.48 23.09 23.34 112,835 +0.08(+0.34%)
Apr 12, 2011 23.66 23.70 23.26 23.26 49,003 -0.47(-1.98%)
Apr 11, 2011 23.88 23.97 23.62 23.73 61,194 -0.19(-0.79%)
Apr 08, 2011 24.28 24.39 23.85 23.92 77,177 -0.20(-0.83%)
Apr 07, 2011 24.37 24.51 24.08 24.12 66,155 -0.21(-0.86%)
Apr 06, 2011 24.33 24.50 24.15 24.33 67,345 +0.12(+0.50%)
Apr 05, 2011 24.30 24.40 24.14 24.21 80,945 -0.17(-0.70%)
Apr 04, 2011 24.04 24.41 24.04 24.38 123,658 +0.34(+1.41%)
Apr 01, 2011 23.87 24.16 23.76 24.04 180,766 +0.33(+1.39%)
Mar 31, 2011 23.65 23.75 23.53 23.71 151,941 +0.06(+0.25%)
Mar 30, 2011 23.66 23.73 23.52 23.65 110,643 +0.10(+0.42%)
Mar 29, 2011 23.53 23.77 23.47 23.55 121,931 +0.00(+0.00%)
Mar 28, 2011 23.64 23.70 23.47 23.55 133,951 -0.04(-0.17%)
Mar 25, 2011 23.37 23.73 23.37 23.59 200,276 +0.22(+0.94%)
Mar 24, 2011 23.25 23.45 23.19 23.37 112,142 +0.22(+0.95%)
Mar 23, 2011 22.90 23.16 22.82 23.15 213,387 +0.17(+0.74%)
Mar 22, 2011 22.95 23.04 22.86 22.98 51,885 +0.01(+0.04%)
Mar 21, 2011 22.90 22.97 22.80 22.97 68,120 +0.51(+2.27%)
Mar 18, 2011 22.24 22.48 22.11 22.46 201,959 +0.39(+1.77%)
Mar 17, 2011 22.45 22.45 22.06 22.07 113,111 -0.06(-0.27%)
Mar 16, 2011 22.19 22.41 21.95 22.13 166,186 -0.17(-0.76%)
Mar 15, 2011 22.32 22.50 22.25 22.30 111,747 -0.20(-0.89%)
Mar 14, 2011 22.22 22.68 22.22 22.50 132,669 -0.03(-0.13%)
Mar 11, 2011 22.26 22.69 21.99 22.53 103,073 +0.18(+0.81%)
Mar 10, 2011 22.49 22.71 22.29 22.35 163,371 -0.71(-3.08%)
Mar 09, 2011 22.91 23.28 22.63 23.06 96,892 +0.09(+0.39%)
Mar 08, 2011 22.63 23.09 22.46 22.97 161,478 +0.29(+1.28%)
Mar 07, 2011 23.00 23.07 22.63 22.68 200,726 -0.35(-1.52%)
Mar 04, 2011 22.90 23.06 22.68 23.03 264,303 +0.18(+0.79%)
Mar 03, 2011 22.36 22.91 22.36 22.85 153,014 +0.68(+3.07%)
Mar 02, 2011 21.58 22.43 21.55 22.17 181,204 -0.03(-0.14%)
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.