Tyler Technologies (NY: TYL )

352.23 +9.49 (+2.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.54 15.77 15.54 15.62 215,726 +0.05(+0.32%)
Jun 29, 2009 15.29 15.66 15.29 15.57 187,202 +0.20(+1.30%)
Jun 26, 2009 15.53 15.59 15.32 15.37 579,553 -0.21(-1.35%)
Jun 25, 2009 15.54 15.58 15.37 15.58 171,848 +0.40(+2.64%)
Jun 24, 2009 15.30 15.47 15.08 15.18 280,437 -0.04(-0.26%)
Jun 23, 2009 15.48 15.67 15.19 15.22 179,073 -0.20(-1.30%)
Jun 22, 2009 16.03 16.03 15.42 15.42 253,774 -0.66(-4.10%)
Jun 19, 2009 16.31 16.44 16.05 16.08 218,402 -0.07(-0.43%)
Jun 18, 2009 16.21 16.50 16.10 16.15 178,561 -0.12(-0.74%)
Jun 17, 2009 15.95 16.41 15.95 16.27 149,978 +0.38(+2.39%)
Jun 16, 2009 16.32 16.48 15.89 15.89 190,843 -0.44(-2.69%)
Jun 15, 2009 16.66 16.75 16.10 16.33 286,814 -0.60(-3.54%)
Jun 12, 2009 16.46 16.94 16.39 16.93 164,704 +0.32(+1.93%)
Jun 11, 2009 16.30 16.77 16.29 16.61 243,525 +0.24(+1.47%)
Jun 10, 2009 17.12 17.12 16.05 16.37 440,536 -0.18(-1.09%)
Jun 09, 2009 16.85 16.93 16.55 16.55 194,977 -0.27(-1.61%)
Jun 08, 2009 16.78 17.00 16.67 16.82 118,487 -0.12(-0.71%)
Jun 05, 2009 17.06 17.18 16.87 16.94 135,633 -0.10(-0.59%)
Jun 04, 2009 17.14 17.15 16.73 17.04 174,469 -0.02(-0.12%)
Jun 03, 2009 16.86 17.06 16.76 17.06 183,245 +0.15(+0.89%)
Jun 02, 2009 16.55 17.03 16.50 16.91 312,916 +0.04(+0.24%)
Jun 01, 2009 16.81 17.17 16.67 16.87 327,465 +0.07(+0.42%)
May 29, 2009 16.74 16.84 16.58 16.80 203,243 +0.06(+0.36%)
May 28, 2009 16.88 17.02 16.50 16.74 226,925 -0.10(-0.59%)
May 27, 2009 17.05 17.13 16.76 16.84 262,440 -0.16(-0.94%)
May 26, 2009 16.46 17.02 16.46 17.00 370,297 +0.60(+3.66%)
May 22, 2009 16.53 16.83 16.34 16.40 135,085 +0.00(+0.00%)
May 21, 2009 16.68 16.71 16.15 16.40 198,730 -0.25(-1.50%)
May 20, 2009 17.02 17.18 16.62 16.65 234,751 -0.20(-1.19%)
May 19, 2009 16.90 17.05 16.66 16.85 325,695 -0.03(-0.18%)
May 18, 2009 16.47 16.88 16.42 16.88 393,398 +0.56(+3.43%)
May 15, 2009 15.89 16.42 15.57 16.32 353,930 +0.63(+4.02%)
May 14, 2009 15.64 16.00 15.50 15.69 216,412 +0.07(+0.45%)
May 13, 2009 15.93 16.03 15.60 15.62 324,945 -0.52(-3.22%)
May 12, 2009 16.21 16.21 15.91 16.14 411,844 +0.31(+1.96%)
May 11, 2009 15.60 16.00 15.53 15.83 239,988 +0.05(+0.32%)
May 08, 2009 15.90 16.14 15.60 15.78 223,011 +0.08(+0.51%)
May 07, 2009 16.55 16.62 15.57 15.70 362,949 -0.72(-4.38%)
May 06, 2009 16.76 16.84 16.13 16.42 243,487 -0.20(-1.20%)
May 05, 2009 16.75 16.84 16.36 16.62 356,604 -0.18(-1.07%)
May 04, 2009 16.63 17.53 16.48 16.80 517,010 +0.35(+2.13%)
May 01, 2009 16.56 16.65 16.32 16.45 407,139 -0.05(-0.30%)
Apr 30, 2009 17.16 17.16 16.50 16.50 556,355 -0.55(-3.23%)
Apr 29, 2009 17.35 17.37 16.93 17.05 616,102 +0.05(+0.29%)
Apr 28, 2009 16.00 17.76 15.46 17.00 1,760,114 +1.90(+12.58%)
Apr 27, 2009 15.47 15.60 15.08 15.10 464,490 -0.43(-2.77%)
Apr 24, 2009 15.52 15.79 15.38 15.53 296,565 +0.12(+0.78%)
Apr 23, 2009 15.43 15.51 15.05 15.41 325,432 +0.04(+0.26%)
Apr 22, 2009 15.41 15.69 15.32 15.37 301,795 -0.20(-1.28%)
Apr 21, 2009 15.14 15.64 15.08 15.57 290,759 +0.35(+2.30%)
Apr 20, 2009 15.31 15.38 15.01 15.22 252,172 -0.21(-1.36%)
Apr 17, 2009 15.57 15.63 15.32 15.43 288,344 -0.09(-0.58%)
Apr 16, 2009 15.32 15.69 15.18 15.52 256,091 +0.30(+1.97%)
Apr 15, 2009 15.05 15.24 14.73 15.22 233,145 +0.14(+0.93%)
Apr 14, 2009 15.28 15.28 14.93 15.08 317,666 -0.48(-3.08%)
Apr 13, 2009 15.12 15.64 14.96 15.56 285,855 +0.29(+1.90%)
Apr 09, 2009 15.00 15.27 14.85 15.27 332,221 +0.46(+3.11%)
Apr 08, 2009 14.28 14.81 14.24 14.81 295,063 +0.54(+3.78%)
Apr 07, 2009 14.46 14.73 14.18 14.27 199,834 -0.37(-2.53%)
Apr 06, 2009 14.74 14.82 14.39 14.64 178,524 -0.26(-1.74%)
Apr 03, 2009 14.81 14.99 14.66 14.90 143,046 +0.13(+0.88%)
Apr 02, 2009 14.94 15.25 14.69 14.77 312,515 +0.05(+0.34%)
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.