Tyler Technologies (NY: TYL )

343.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.38 15.38 14.86 15.06 233,600 -0.04(-0.26%)
Nov 29, 2007 15.52 15.52 14.24 15.10 362,900 -0.76(-4.79%)
Nov 28, 2007 15.31 15.99 15.31 15.86 162,500 +0.55(+3.59%)
Nov 27, 2007 15.22 15.65 15.04 15.31 136,500 +0.04(+0.26%)
Nov 26, 2007 16.02 16.02 15.19 15.27 156,500 -0.55(-3.48%)
Nov 23, 2007 15.46 15.99 15.38 15.82 58,800 +0.42(+2.73%)
Nov 21, 2007 15.87 15.95 15.33 15.40 167,290 -0.59(-3.69%)
Nov 20, 2007 15.35 15.99 15.29 15.99 212,402 +0.61(+3.97%)
Nov 19, 2007 15.71 15.71 15.17 15.38 125,000 -0.47(-2.97%)
Nov 16, 2007 15.31 15.85 15.04 15.85 236,700 +0.57(+3.73%)
Nov 15, 2007 15.30 15.70 15.16 15.28 151,530 -0.12(-0.78%)
Nov 14, 2007 15.94 15.96 15.33 15.40 162,200 -0.52(-3.27%)
Nov 13, 2007 15.51 16.00 15.29 15.92 121,700 +0.52(+3.38%)
Nov 12, 2007 15.26 15.90 15.16 15.40 145,400 +0.09(+0.59%)
Nov 09, 2007 15.32 15.58 14.81 15.31 183,600 -0.19(-1.23%)
Nov 08, 2007 15.50 15.67 15.25 15.50 202,600 +0.09(+0.58%)
Nov 07, 2007 15.76 15.90 15.36 15.41 159,100 -0.75(-4.64%)
Nov 06, 2007 15.91 16.20 15.67 16.16 146,300 +0.09(+0.56%)
Nov 05, 2007 15.21 16.18 15.21 16.07 248,150 +0.49(+3.15%)
Nov 02, 2007 15.64 15.73 15.29 15.58 161,900 +0.11(+0.71%)
Nov 01, 2007 15.90 16.10 15.39 15.47 296,000 -0.65(-4.03%)
Oct 31, 2007 15.65 16.20 15.56 16.12 317,100 +0.54(+3.47%)
Oct 30, 2007 15.50 15.82 15.37 15.58 158,400 +0.05(+0.32%)
Oct 29, 2007 15.79 15.79 15.38 15.53 301,200 -0.27(-1.71%)
Oct 26, 2007 14.44 15.90 14.36 15.80 557,200 +1.59(+11.19%)
Oct 25, 2007 13.65 14.34 13.35 14.21 310,700 +0.06(+0.42%)
Oct 24, 2007 14.00 14.23 13.75 14.15 162,100 +0.00(+0.00%)
Oct 23, 2007 14.40 14.52 13.83 14.15 252,400 -0.08(-0.56%)
Oct 22, 2007 13.59 14.26 13.44 14.23 124,300 +0.44(+3.19%)
Oct 19, 2007 14.33 14.33 13.79 13.79 187,200 -0.56(-3.90%)
Oct 18, 2007 14.27 14.42 14.09 14.35 86,900 +0.09(+0.63%)
Oct 17, 2007 14.68 14.68 14.20 14.26 138,800 -0.26(-1.79%)
Oct 16, 2007 14.43 14.59 14.31 14.52 208,700 +0.08(+0.55%)
Oct 15, 2007 14.43 14.49 14.08 14.44 181,500 -0.01(-0.07%)
Oct 12, 2007 14.17 14.61 14.11 14.45 110,900 +0.21(+1.47%)
Oct 11, 2007 14.44 14.59 14.16 14.24 184,200 -0.16(-1.11%)
Oct 10, 2007 14.36 14.46 14.22 14.40 137,400 -0.01(-0.07%)
Oct 09, 2007 14.33 14.44 14.30 14.41 132,200 +0.09(+0.63%)
Oct 08, 2007 14.39 14.47 14.30 14.32 211,200 -0.05(-0.35%)
Oct 05, 2007 13.90 14.48 13.79 14.37 230,700 +0.62(+4.51%)
Oct 04, 2007 13.65 13.78 13.51 13.75 128,000 +0.05(+0.36%)
Oct 03, 2007 13.81 13.91 13.58 13.70 98,000 -0.22(-1.58%)
Oct 02, 2007 13.66 14.01 13.63 13.92 236,300 +0.33(+2.43%)
Oct 01, 2007 13.30 13.70 13.28 13.59 2,952,900 +0.24(+1.80%)
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%)
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.