Tyler Technologies (NY: TYL )

480.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.16 20.46 19.89 20.16 2,925 -0.06(-0.28%)
Sep 29, 2010 19.75 20.28 19.67 20.22 244,611 +0.49(+2.48%)
Sep 28, 2010 19.92 19.92 19.47 19.73 289 -0.09(-0.45%)
Sep 27, 2010 19.92 19.96 19.60 19.82 111,583 -0.10(-0.50%)
Sep 24, 2010 19.50 19.92 19.40 19.92 142,672 +0.67(+3.48%)
Sep 23, 2010 19.39 19.58 19.25 19.25 1,197 -0.30(-1.53%)
Sep 22, 2010 19.56 19.75 19.49 19.55 135,204 -0.04(-0.20%)
Sep 21, 2010 19.82 19.86 19.59 19.59 152,842 -0.25(-1.26%)
Sep 20, 2010 19.73 20.00 19.55 19.84 260,402 +0.13(+0.66%)
Sep 17, 2010 19.71 19.76 19.20 19.71 307,937 +0.63(+3.30%)
Sep 15, 2010 19.15 19.16 18.92 19.08 182,792 -0.09(-0.47%)
Sep 14, 2010 19.13 19.34 18.94 19.17 136,425 -0.03(-0.16%)
Sep 13, 2010 18.96 19.34 18.87 19.20 205,919 +0.32(+1.69%)
Sep 10, 2010 18.69 18.91 18.63 18.88 110,074 +0.25(+1.34%)
Sep 09, 2010 18.74 18.74 18.43 18.63 68,850 +0.11(+0.59%)
Sep 08, 2010 18.39 18.60 18.30 18.52 64,361 +0.19(+1.04%)
Sep 07, 2010 18.61 18.61 18.30 18.33 975 -0.20(-1.08%)
Sep 03, 2010 18.29 18.53 18.23 18.53 101,050 +0.41(+2.26%)
Sep 02, 2010 17.89 18.17 17.85 18.12 485 +0.16(+0.89%)
Sep 01, 2010 17.55 17.99 17.44 17.96 174,932 +0.63(+3.64%)
Aug 31, 2010 17.33 17.49 17.11 17.33 100 +0.03(+0.17%)
Aug 30, 2010 17.68 17.75 17.29 17.30 199,557 -0.42(-2.37%)
Aug 27, 2010 17.84 17.72 17.46 17.72 187,736 +0.16(+0.91%)
Aug 26, 2010 17.56 17.81 17.48 17.56 783 -0.07(-0.40%)
Aug 25, 2010 17.31 17.68 17.08 17.63 676 +0.21(+1.21%)
Aug 24, 2010 17.44 17.62 17.26 17.42 2,747 -0.22(-1.25%)
Aug 23, 2010 17.87 17.90 17.60 17.64 91,297 -0.09(-0.51%)
Aug 20, 2010 17.39 17.78 17.39 17.73 138,285 +0.21(+1.20%)
Aug 19, 2010 17.68 17.77 17.46 17.52 2,361 -0.27(-1.52%)
Aug 18, 2010 17.54 17.87 17.42 17.79 10,668 +0.27(+1.54%)
Aug 17, 2010 17.34 17.69 17.23 17.52 1,630 +0.34(+1.98%)
Aug 16, 2010 16.79 17.21 16.66 17.18 109,930 +0.28(+1.66%)
Aug 13, 2010 16.90 17.10 16.88 16.90 152,086 -0.18(-1.05%)
Aug 12, 2010 16.99 17.18 16.86 17.08 184,983 -0.08(-0.47%)
Aug 11, 2010 17.52 17.52 17.12 17.16 188,235 -0.67(-3.76%)
Aug 10, 2010 17.80 17.91 17.63 17.83 156,818 -0.12(-0.67%)
Aug 09, 2010 17.70 18.01 17.67 17.95 133,225 +0.37(+2.10%)
Aug 06, 2010 17.58 17.63 17.30 17.58 138,914 +0.03(+0.17%)
Aug 05, 2010 17.50 17.62 17.45 17.55 164,605 -0.14(-0.79%)
Aug 04, 2010 16.97 17.78 16.97 17.69 240,847 +0.67(+3.94%)
Aug 03, 2010 16.87 17.15 16.79 17.02 168,771 +0.05(+0.29%)
Aug 02, 2010 16.55 17.06 16.55 16.97 251,572 +0.54(+3.29%)
Jul 30, 2010 16.43 16.85 16.42 16.43 222,396 -0.45(-2.67%)
Jul 29, 2010 16.04 16.89 16.01 16.88 338,812 +0.87(+5.43%)
Jul 28, 2010 16.01 16.34 15.97 16.01 1,097 -0.29(-1.78%)
Jul 27, 2010 16.25 16.42 16.04 16.30 171,387 +0.14(+0.87%)
Jul 26, 2010 16.05 16.19 15.75 16.16 249,516 +0.19(+1.19%)
Jul 23, 2010 15.69 16.14 15.63 15.97 165,355 +0.19(+1.20%)
Jul 22, 2010 15.35 15.80 15.30 15.78 166,821 +0.58(+3.82%)
Jul 21, 2010 15.53 15.57 15.19 15.20 176,337 -0.24(-1.55%)
Jul 20, 2010 15.41 15.51 15.23 15.44 269,372 -0.15(-0.96%)
Jul 19, 2010 15.64 15.70 15.50 15.59 123,266 +0.03(+0.19%)
Jul 16, 2010 15.56 16.00 15.51 15.56 172,763 -0.39(-2.45%)
Jul 15, 2010 16.14 16.18 15.77 15.95 110,000 -0.16(-0.99%)
Jul 14, 2010 16.05 16.21 16.00 16.11 76,639 +0.01(+0.06%)
Jul 13, 2010 16.10 16.16 15.56 16.10 2,681 +0.65(+4.21%)
Jul 12, 2010 15.36 15.53 15.25 15.45 101,143 +0.02(+0.13%)
Jul 09, 2010 15.43 15.44 15.11 15.43 195,089 +0.09(+0.59%)
Jul 08, 2010 15.34 15.38 15.10 15.34 270,553 +0.14(+0.92%)
Jul 07, 2010 15.18 15.25 15.00 15.20 392,669 +0.11(+0.73%)
Jul 06, 2010 15.09 15.83 15.00 15.09 1,861 -0.41(-2.65%)
Jul 02, 2010 15.50 15.73 15.45 15.50 162,347 -0.14(-0.90%)
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.