Tyler Technologies (NY: TYL )

446.14 USD -20.68 (-4.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.03 27.14 26.75 26.78 158,416 -0.13(-0.48%)
Jun 29, 2011 27.07 27.07 26.68 26.91 152,334 -0.10(-0.37%)
Jun 28, 2011 26.75 27.03 26.62 27.01 155,377 +0.31(+1.16%)
Jun 27, 2011 26.20 26.72 26.14 26.70 143,664 +0.55(+2.10%)
Jun 24, 2011 26.28 26.46 26.01 26.15 397,267 -0.10(-0.38%)
Jun 23, 2011 25.31 26.33 25.08 26.25 256,447 +0.66(+2.58%)
Jun 22, 2011 25.25 25.64 25.25 25.59 176,238 +0.17(+0.67%)
Jun 21, 2011 24.78 25.46 24.65 25.42 160,643 +0.82(+3.33%)
Jun 20, 2011 24.50 24.60 24.48 24.60 120,271 +0.45(+1.86%)
Jun 17, 2011 24.07 24.29 23.97 24.15 347,110 +0.11(+0.46%)
Jun 16, 2011 24.08 24.47 23.86 24.04 213,926 -0.04(-0.17%)
Jun 15, 2011 24.29 24.43 23.98 24.08 263,267 -0.42(-1.71%)
Jun 14, 2011 24.30 24.63 24.27 24.50 165,593 +0.35(+1.45%)
Jun 13, 2011 24.22 24.54 24.11 24.15 273,341 -0.02(-0.08%)
Jun 10, 2011 24.31 24.48 23.95 24.17 410,112 -0.29(-1.19%)
Jun 09, 2011 24.56 24.56 24.33 24.46 429,295 +0.00(+0.00%)
Jun 08, 2011 24.61 24.65 24.29 24.46 361,819 -0.24(-0.97%)
Jun 07, 2011 24.92 25.00 24.66 24.70 168,047 -0.08(-0.32%)
Jun 06, 2011 25.02 25.12 24.74 24.78 223,217 -0.24(-0.96%)
Jun 03, 2011 25.06 25.17 24.86 25.02 275,219 +0.93(+3.86%)
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%)
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.