Tyler Technologies (NY: TYL )

405.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 38.22 38.71 37.72 37.77 204,902 -0.48(-1.25%)
Feb 28, 2012 39.00 39.17 38.10 38.25 236,681 -0.63(-1.62%)
Feb 27, 2012 37.22 39.16 37.22 38.88 299,092 +0.19(+0.49%)
Feb 24, 2012 39.43 39.43 38.44 38.69 227,307 -0.30(-0.77%)
Feb 23, 2012 36.99 39.03 36.11 38.99 321,090 +2.41(+6.59%)
Feb 22, 2012 36.53 36.95 35.00 36.58 88,557 +0.01(+0.03%)
Feb 21, 2012 36.59 36.90 36.31 36.57 88,676 -0.04(-0.11%)
Feb 17, 2012 36.71 37.05 36.41 36.61 77,190 +0.02(+0.05%)
Feb 16, 2012 36.47 36.81 36.40 36.59 168,539 +0.23(+0.63%)
Feb 15, 2012 37.17 37.17 36.27 36.36 132,631 -0.58(-1.57%)
Feb 14, 2012 37.15 37.18 36.81 36.94 133,775 -0.29(-0.78%)
Feb 13, 2012 37.01 37.35 36.81 37.23 100,022 +0.55(+1.50%)
Feb 10, 2012 37.39 37.39 36.64 36.68 126,101 -1.17(-3.09%)
Feb 09, 2012 37.33 38.00 37.24 37.85 169,570 +0.61(+1.64%)
Feb 08, 2012 36.35 37.39 36.23 37.24 171,808 +0.86(+2.36%)
Feb 07, 2012 36.50 36.69 36.29 36.38 156,123 -0.23(-0.63%)
Feb 06, 2012 36.60 36.85 36.48 36.61 148,759 -0.09(-0.25%)
Feb 03, 2012 36.33 36.79 35.98 36.70 271,871 +0.69(+1.92%)
Feb 02, 2012 35.99 36.21 35.55 36.01 169,442 +0.21(+0.59%)
Feb 01, 2012 35.19 35.90 35.19 35.80 212,801 +0.67(+1.91%)
Jan 31, 2012 35.37 35.54 35.00 35.13 115,659 +0.01(+0.03%)
Jan 30, 2012 35.00 35.27 34.83 35.12 138,476 -0.18(-0.51%)
Jan 27, 2012 35.19 35.40 35.03 35.30 166,578 -0.08(-0.23%)
Jan 26, 2012 35.09 35.40 34.88 35.38 199,753 +0.57(+1.64%)
Jan 25, 2012 34.44 34.82 34.17 34.81 238,833 +0.37(+1.07%)
Jan 24, 2012 34.22 34.59 34.06 34.44 212,137 +0.06(+0.17%)
Jan 23, 2012 34.70 35.11 34.22 34.38 244,370 -0.28(-0.81%)
Jan 20, 2012 34.63 34.83 34.50 34.66 156,836 +0.05(+0.14%)
Jan 19, 2012 33.85 34.75 33.79 34.61 212,156 +0.81(+2.40%)
Jan 18, 2012 33.84 33.84 33.54 33.80 120,345 +0.07(+0.21%)
Jan 17, 2012 33.67 34.00 33.43 33.73 275,496 +0.33(+0.99%)
Jan 13, 2012 32.89 33.45 32.84 33.40 260,996 +0.35(+1.06%)
Jan 12, 2012 32.52 33.13 32.52 33.05 159,939 +0.60(+1.85%)
Jan 11, 2012 31.84 32.59 31.84 32.45 235,091 +0.59(+1.85%)
Jan 10, 2012 32.01 32.01 31.65 31.86 132,251 +0.30(+0.95%)
Jan 09, 2012 31.89 32.08 31.11 31.56 186,018 -0.25(-0.79%)
Jan 06, 2012 31.05 32.38 30.67 31.81 438,460 +0.72(+2.32%)
Jan 05, 2012 30.21 31.50 30.09 31.09 245,156 +0.73(+2.40%)
Jan 04, 2012 30.29 30.48 29.67 30.36 261,993 +0.25(+0.83%)
Dec 30, 2011 30.39 30.59 30.10 30.11 121,190 -0.37(-1.21%)
Dec 29, 2011 30.11 30.72 30.11 30.48 93,147 +0.56(+1.87%)
Dec 28, 2011 30.62 30.62 29.90 29.92 71,404 -0.69(-2.25%)
Dec 27, 2011 30.18 30.80 30.04 30.61 107,020 +0.25(+0.82%)
Dec 23, 2011 30.13 30.36 29.89 30.36 68,684 +0.47(+1.57%)
Dec 21, 2011 30.47 30.55 28.99 29.89 226,601 -0.74(-2.42%)
Dec 20, 2011 29.84 30.65 29.84 30.63 210,628 +1.39(+4.75%)
Dec 19, 2011 30.09 30.37 29.19 29.24 192,321 -0.52(-1.75%)
Dec 16, 2011 29.93 30.32 29.41 29.76 378,079 +0.04(+0.13%)
Dec 15, 2011 29.95 29.99 29.42 29.72 113,958 +0.20(+0.68%)
Dec 14, 2011 30.33 30.46 29.46 29.52 174,452 -1.00(-3.28%)
Dec 13, 2011 31.30 31.67 30.49 30.52 172,148 -0.60(-1.93%)
Dec 12, 2011 31.64 31.64 30.75 31.12 153,587 -0.90(-2.81%)
Dec 09, 2011 30.62 32.27 30.52 32.02 339,891 +1.55(+5.09%)
Dec 08, 2011 30.66 30.82 30.10 30.47 158,474 -0.40(-1.30%)
Dec 07, 2011 31.13 31.13 30.42 30.87 102,267 -0.39(-1.25%)
Dec 06, 2011 31.20 31.36 30.86 31.26 159,093 +0.08(+0.26%)
Dec 05, 2011 31.26 31.59 30.95 31.18 286,724 +0.35(+1.14%)
Dec 02, 2011 31.52 31.67 30.78 30.83 131,974 -0.22(-0.71%)
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.