Tyler Technologies (NY: TYL )

347.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.91 14.06 13.27 13.35 315,500 -0.60(-4.30%)
Sep 27, 2007 14.07 14.18 13.79 13.95 264,300 -0.09(-0.64%)
Sep 26, 2007 14.30 14.33 14.03 14.04 132,600 -0.16(-1.13%)
Sep 25, 2007 14.15 14.25 14.00 14.20 168,500 -0.09(-0.63%)
Sep 24, 2007 14.73 14.76 14.08 14.29 267,100 -0.56(-3.77%)
Sep 21, 2007 14.79 14.92 14.62 14.85 396,300 +0.19(+1.30%)
Sep 20, 2007 15.10 15.12 14.52 14.66 570,600 -0.52(-3.43%)
Sep 19, 2007 15.50 15.70 15.08 15.18 450,300 -0.41(-2.63%)
Sep 18, 2007 15.40 15.74 15.19 15.59 264,400 +0.27(+1.76%)
Sep 17, 2007 15.29 15.37 15.19 15.32 1,060,400 +0.04(+0.26%)
Sep 14, 2007 15.27 15.38 15.08 15.28 232,400 +0.01(+0.07%)
Sep 13, 2007 15.05 15.31 14.82 15.27 320,500 +0.28(+1.87%)
Sep 12, 2007 14.92 15.06 14.81 14.99 302,900 -0.01(-0.07%)
Sep 11, 2007 15.00 15.33 14.75 15.00 327,300 +0.05(+0.33%)
Sep 10, 2007 14.40 15.00 14.40 14.95 326,800 +0.60(+4.18%)
Sep 07, 2007 14.52 14.77 14.29 14.35 278,000 -0.25(-1.71%)
Sep 06, 2007 14.77 15.00 14.50 14.60 337,600 -0.15(-1.02%)
Sep 05, 2007 14.63 14.85 14.50 14.75 269,200 +0.00(+0.00%)
Sep 04, 2007 14.80 14.98 14.67 14.75 335,100 -0.08(-0.54%)
Aug 31, 2007 14.65 15.00 14.57 14.83 344,400 +0.35(+2.42%)
Aug 30, 2007 14.35 14.76 14.26 14.48 170,900 -0.02(-0.14%)
Aug 29, 2007 14.43 14.53 14.25 14.50 169,000 +0.17(+1.19%)
Aug 28, 2007 14.60 14.68 14.29 14.33 217,900 -0.35(-2.38%)
Aug 27, 2007 14.67 14.92 14.43 14.68 208,600 -0.09(-0.61%)
Aug 24, 2007 14.78 14.79 14.57 14.77 187,500 -0.02(-0.14%)
Aug 23, 2007 14.60 14.88 14.32 14.79 227,600 +0.19(+1.30%)
Aug 22, 2007 14.33 14.62 14.16 14.60 223,100 +0.35(+2.46%)
Aug 21, 2007 14.44 14.75 14.09 14.25 221,700 -0.17(-1.18%)
Aug 20, 2007 14.96 14.96 14.13 14.42 805,500 -0.53(-3.55%)
Aug 17, 2007 13.84 15.50 13.84 14.95 3,950,400 +1.11(+8.02%)
Aug 16, 2007 13.46 14.24 13.27 13.84 511,300 +0.38(+2.82%)
Aug 15, 2007 13.60 13.73 13.43 13.46 228,600 -0.21(-1.54%)
Aug 14, 2007 13.21 13.70 13.20 13.67 298,200 +0.97(+7.64%)
Aug 13, 2007 12.92 13.08 12.47 12.70 135,800 -0.17(-1.32%)
Aug 10, 2007 12.55 13.03 12.31 12.87 331,000 +0.20(+1.58%)
Aug 09, 2007 12.05 12.88 12.04 12.67 453,700 +0.24(+1.93%)
Aug 08, 2007 12.21 12.80 12.01 12.43 324,542 +0.34(+2.81%)
Aug 07, 2007 12.02 12.21 11.81 12.09 142,000 +0.00(+0.00%)
Aug 06, 2007 11.92 12.21 11.62 12.09 174,200 +0.18(+1.51%)
Aug 03, 2007 12.00 12.44 11.87 11.91 216,300 -0.58(-4.64%)
Aug 02, 2007 12.09 12.55 12.04 12.49 288,400 +0.42(+3.48%)
Aug 01, 2007 12.01 12.25 11.89 12.07 176,600 +0.04(+0.33%)
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%)
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.