Tyler Technologies (NY: TYL )

450.52 USD +17.32 (+4.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.32 15.32 14.89 15.17 221,782 +0.02(+0.13%)
Sep 29, 2008 15.89 15.89 14.85 15.15 220,240 -0.76(-4.78%)
Sep 26, 2008 15.06 15.93 15.06 15.91 0 +0.64(+4.19%)
Sep 25, 2008 15.28 15.43 15.10 15.27 138,852 +0.08(+0.53%)
Sep 24, 2008 15.52 15.55 15.14 15.19 130,808 -0.33(-2.13%)
Sep 23, 2008 15.80 15.99 15.51 15.52 195,068 -0.29(-1.83%)
Sep 22, 2008 15.96 16.12 15.80 15.81 176,432 -0.13(-0.82%)
Sep 19, 2008 16.59 16.91 15.81 15.94 0 +0.31(+1.98%)
Sep 18, 2008 15.41 15.80 14.91 15.63 338,028 +0.52(+3.44%)
Sep 17, 2008 15.90 15.90 15.11 15.11 202,690 -0.91(-5.68%)
Sep 16, 2008 15.22 16.07 15.22 16.02 146,277 +0.55(+3.56%)
Sep 15, 2008 15.48 15.90 15.30 15.47 473,586 -0.38(-2.40%)
Sep 12, 2008 15.70 15.85 15.47 15.85 205,725 -0.04(-0.25%)
Sep 11, 2008 15.78 15.92 15.67 15.89 192,668 +0.01(+0.06%)
Sep 10, 2008 15.87 15.94 15.73 15.88 154,016 +0.15(+0.95%)
Sep 09, 2008 16.00 16.25 15.73 15.73 239,363 -0.22(-1.38%)
Sep 08, 2008 15.87 16.02 15.82 15.95 156,781 +0.46(+2.97%)
Sep 05, 2008 15.40 15.62 15.33 15.49 0 +0.00(+0.00%)
Sep 04, 2008 16.69 16.69 15.49 15.49 247,083 -0.35(-2.21%)
Sep 03, 2008 15.76 15.96 15.57 15.84 269,914 -0.17(-1.06%)
Sep 02, 2008 16.38 16.85 15.90 16.01 118,085 -0.20(-1.23%)
Aug 29, 2008 16.25 16.25 15.97 16.21 0 -0.09(-0.55%)
Aug 28, 2008 16.15 16.30 16.01 16.30 117,130 +0.20(+1.24%)
Aug 27, 2008 16.13 16.26 15.91 16.10 155,075 -0.03(-0.19%)
Aug 26, 2008 16.17 16.32 16.04 16.13 120,555 -0.08(-0.49%)
Aug 25, 2008 16.00 16.50 16.00 16.21 125,581 -0.20(-1.22%)
Aug 22, 2008 16.13 16.53 16.13 16.41 0 +0.23(+1.42%)
Aug 21, 2008 16.23 16.38 16.12 16.18 70,435 -0.20(-1.22%)
Aug 20, 2008 16.38 16.72 16.30 16.38 160,103 +0.03(+0.18%)
Aug 19, 2008 16.30 16.50 16.16 16.35 170,488 -0.08(-0.49%)
Aug 18, 2008 16.70 16.70 16.20 16.43 228,603 -0.22(-1.32%)
Aug 15, 2008 17.28 17.30 16.50 16.65 0 -0.40(-2.35%)
Aug 14, 2008 16.54 17.10 16.54 17.05 367,576 +0.40(+2.40%)
Aug 13, 2008 16.57 16.69 16.48 16.65 201,776 +0.09(+0.54%)
Aug 12, 2008 16.86 16.87 16.45 16.56 175,241 -0.31(-1.84%)
Aug 11, 2008 16.20 16.93 16.00 16.87 444,962 +0.68(+4.20%)
Aug 08, 2008 16.16 16.40 16.07 16.19 228,568 +0.01(+0.06%)
Aug 07, 2008 16.10 16.18 15.81 16.18 367,783 +0.08(+0.50%)
Aug 06, 2008 15.48 16.16 15.48 16.10 295,854 +0.65(+4.21%)
Aug 05, 2008 15.47 15.57 15.20 15.45 216,713 +0.09(+0.59%)
Aug 04, 2008 15.63 15.63 15.00 15.36 288,872 -0.37(-2.35%)
Aug 01, 2008 15.89 16.01 15.51 15.73 377,769 -0.25(-1.56%)
Jul 31, 2008 15.95 16.15 15.83 15.98 213,897 -0.20(-1.24%)
Jul 30, 2008 16.53 16.67 15.97 16.18 268,110 -0.25(-1.52%)
Jul 29, 2008 16.43 17.28 16.26 16.43 393,761 -0.74(-4.31%)
Jul 28, 2008 17.10 17.46 17.10 17.17 588,399 +0.11(+0.64%)
Jul 25, 2008 15.79 18.47 15.79 17.06 806,493 +1.57(+10.14%)
Jul 24, 2008 15.79 15.98 15.47 15.49 223,735 -0.23(-1.46%)
Jul 23, 2008 15.83 15.87 15.56 15.72 151,978 -0.10(-0.63%)
Jul 22, 2008 15.78 15.90 15.63 15.82 164,630 +0.01(+0.06%)
Jul 21, 2008 15.93 15.93 15.69 15.81 110,156 -0.01(-0.06%)
Jul 18, 2008 15.91 15.96 15.65 15.82 120,304 -0.12(-0.75%)
Jul 17, 2008 15.97 16.10 15.68 15.94 175,379 +0.06(+0.38%)
Jul 16, 2008 15.60 16.15 15.56 15.88 199,094 +0.39(+2.52%)
Jul 15, 2008 14.99 15.74 14.86 15.49 297,715 +0.44(+2.92%)
Jul 14, 2008 14.90 15.16 14.77 15.05 331,207 +0.30(+2.03%)
Jul 11, 2008 14.48 14.78 14.48 14.75 301,097 +0.17(+1.17%)
Jul 10, 2008 14.40 14.73 14.40 14.58 176,788 +0.19(+1.32%)
Jul 09, 2008 14.53 14.65 14.20 14.39 136,051 -0.11(-0.76%)
Jul 08, 2008 14.07 14.50 13.97 14.50 131,082 +0.48(+3.42%)
Jul 07, 2008 13.93 14.30 13.82 14.02 232,497 +0.22(+1.59%)
Jul 04, 2008 13.83 14.01 13.73 13.80 101,403 +0.00(+0.00%)
Jul 03, 2008 13.83 14.01 13.73 13.80 101,403 -0.05(-0.36%)
Jul 02, 2008 13.89 14.10 13.79 13.85 233,486 -0.01(-0.07%)
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.