Tyler Technologies (NY: TYL )

330.88 -2.16 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.07 12.20 11.84 12.03 270,600 +0.06(+0.50%)
Jul 30, 2007 12.06 12.09 11.82 11.97 185,500 -0.11(-0.91%)
Jul 27, 2007 12.28 12.41 11.95 12.08 261,500 -0.22(-1.79%)
Jul 26, 2007 11.40 12.54 11.39 12.30 410,400 +0.52(+4.41%)
Jul 25, 2007 11.81 11.89 11.69 11.78 153,800 +0.01(+0.08%)
Jul 24, 2007 11.75 11.81 11.61 11.77 235,200 -0.16(-1.34%)
Jul 23, 2007 12.03 12.06 11.89 11.93 139,200 -0.11(-0.91%)
Jul 20, 2007 12.12 12.16 11.95 12.04 210,300 -0.11(-0.91%)
Jul 19, 2007 12.11 12.26 12.11 12.15 69,900 +0.11(+0.91%)
Jul 18, 2007 12.13 12.16 11.95 12.04 350,200 -0.19(-1.55%)
Jul 17, 2007 12.09 12.33 12.07 12.23 61,200 +0.14(+1.16%)
Jul 16, 2007 12.15 12.21 12.04 12.09 134,900 -0.15(-1.23%)
Jul 13, 2007 12.41 12.41 12.16 12.24 53,200 -0.22(-1.77%)
Jul 12, 2007 12.20 12.46 12.11 12.46 67,200 +0.35(+2.89%)
Jul 11, 2007 12.11 12.19 12.10 12.11 59,200 -0.01(-0.08%)
Jul 10, 2007 12.09 12.16 12.01 12.12 285,100 -0.04(-0.33%)
Jul 09, 2007 12.24 12.24 12.10 12.16 74,600 -0.08(-0.65%)
Jul 06, 2007 12.40 12.49 12.18 12.24 153,200 -0.19(-1.53%)
Jul 05, 2007 12.50 12.53 12.31 12.43 112,600 -0.07(-0.56%)
Jul 03, 2007 12.35 12.50 12.26 12.50 54,500 +0.16(+1.30%)
Jul 02, 2007 12.42 12.42 12.22 12.34 151,300 -0.07(-0.56%)
Jun 29, 2007 12.53 12.69 12.32 12.41 282,500 -0.10(-0.80%)
Jun 28, 2007 12.19 12.60 12.19 12.51 146,100 +0.32(+2.63%)
Jun 27, 2007 11.96 12.26 11.96 12.19 237,700 +0.18(+1.50%)
Jun 26, 2007 12.18 12.19 11.97 12.01 135,100 -0.11(-0.91%)
Jun 25, 2007 12.08 12.21 12.01 12.12 172,100 +0.00(+0.00%)
Jun 22, 2007 12.12 12.16 12.02 12.12 320,200 +0.00(+0.00%)
Jun 21, 2007 12.10 12.20 12.05 12.12 216,100 +0.02(+0.17%)
Jun 20, 2007 12.17 12.24 12.07 12.10 331,800 -0.06(-0.49%)
Jun 19, 2007 12.18 12.23 12.10 12.16 202,400 -0.08(-0.65%)
Jun 18, 2007 12.27 12.27 12.20 12.24 113,800 -0.02(-0.16%)
Jun 15, 2007 12.85 12.85 12.22 12.26 557,200 -0.15(-1.21%)
Jun 14, 2007 12.17 12.41 12.16 12.41 204,700 +0.24(+1.97%)
Jun 13, 2007 12.20 12.22 12.08 12.17 185,600 +0.01(+0.08%)
Jun 12, 2007 12.15 12.16 12.08 12.16 318,200 -0.01(-0.08%)
Jun 11, 2007 12.15 12.21 12.00 12.17 143,900 +0.01(+0.08%)
Jun 08, 2007 12.11 12.20 12.07 12.16 152,800 +0.04(+0.33%)
Jun 07, 2007 12.14 12.16 12.06 12.12 263,100 -0.03(-0.25%)
Jun 06, 2007 12.12 12.17 12.05 12.15 408,500 +0.00(+0.00%)
Jun 05, 2007 12.13 12.22 12.11 12.15 182,600 -0.03(-0.25%)
Jun 04, 2007 12.08 12.25 12.08 12.18 244,000 +0.07(+0.58%)
Jun 01, 2007 12.15 12.25 12.08 12.11 1,929,600 -0.02(-0.16%)
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%)
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.