Tyler Technologies (NY: TYL )

524.41 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 13.23 13.23 12.95 13.08 325,000 -0.11(-0.83%)
Aug 30, 2006 13.00 13.36 12.90 13.19 474,900 +0.12(+0.92%)
Aug 29, 2006 13.10 13.11 12.87 13.07 413,300 -0.04(-0.31%)
Aug 28, 2006 13.00 13.17 12.83 13.11 310,500 +0.10(+0.77%)
Aug 25, 2006 12.76 13.02 12.70 13.01 476,100 +0.26(+2.04%)
Aug 24, 2006 12.59 12.77 12.50 12.75 154,300 +0.17(+1.35%)
Aug 23, 2006 12.67 12.71 12.40 12.58 160,300 -0.09(-0.71%)
Aug 22, 2006 12.60 12.81 12.52 12.67 154,700 +0.13(+1.04%)
Aug 21, 2006 12.35 12.67 12.30 12.54 217,600 +0.06(+0.48%)
Aug 18, 2006 12.10 12.48 11.70 12.48 244,100 +0.42(+3.48%)
Aug 17, 2006 11.95 12.15 11.95 12.06 93,500 +0.02(+0.17%)
Aug 16, 2006 12.09 12.14 12.02 12.04 117,000 +0.06(+0.50%)
Aug 15, 2006 11.81 12.08 11.81 11.98 131,500 +0.33(+2.83%)
Aug 14, 2006 11.70 11.94 11.61 11.65 101,700 +0.05(+0.43%)
Aug 11, 2006 11.75 11.75 11.46 11.60 137,100 -0.18(-1.53%)
Aug 10, 2006 11.71 11.91 11.57 11.78 82,100 -0.03(-0.25%)
Aug 09, 2006 11.81 12.11 11.72 11.81 150,000 +0.05(+0.43%)
Aug 08, 2006 12.15 12.15 11.74 11.76 168,600 -0.33(-2.73%)
Aug 07, 2006 12.15 12.17 11.92 12.09 159,600 -0.06(-0.49%)
Aug 04, 2006 12.40 12.43 11.91 12.15 244,600 +0.03(+0.25%)
Aug 03, 2006 11.97 12.20 11.83 12.12 486,200 +0.17(+1.42%)
Aug 02, 2006 11.88 12.00 11.79 11.95 277,700 +0.08(+0.67%)
Aug 01, 2006 11.92 11.95 11.56 11.87 242,900 -0.15(-1.25%)
Jul 31, 2006 12.10 12.10 11.85 12.02 281,100 -0.04(-0.33%)
Jul 28, 2006 11.63 12.15 11.61 12.06 600,500 +0.33(+2.81%)
Jul 27, 2006 11.07 11.85 11.07 11.73 802,700 +0.71(+6.44%)
Jul 26, 2006 11.11 11.23 10.90 11.02 221,400 -0.17(-1.52%)
Jul 25, 2006 11.15 11.26 11.00 11.19 210,500 +0.04(+0.36%)
Jul 24, 2006 10.77 11.26 10.80 11.15 182,900 +0.39(+3.62%)
Jul 21, 2006 10.78 10.83 10.64 10.76 128,800 -0.02(-0.19%)
Jul 20, 2006 10.93 10.98 10.72 10.78 163,800 -0.10(-0.92%)
Jul 19, 2006 10.51 10.99 10.50 10.88 215,300 +0.38(+3.62%)
Jul 18, 2006 10.55 10.64 10.27 10.50 166,300 +0.03(+0.29%)
Jul 17, 2006 10.49 10.65 10.40 10.47 93,000 -0.07(-0.66%)
Jul 14, 2006 10.47 10.62 10.38 10.54 119,500 +0.02(+0.19%)
Jul 13, 2006 10.60 10.60 10.42 10.52 131,800 -0.13(-1.22%)
Jul 12, 2006 10.96 11.00 10.65 10.65 92,800 -0.35(-3.18%)
Jul 11, 2006 10.81 11.00 10.70 11.00 107,800 +0.14(+1.29%)
Jul 10, 2006 10.79 10.95 10.79 10.86 83,100 +0.09(+0.84%)
Jul 07, 2006 10.95 11.05 10.73 10.77 95,000 -0.22(-2.00%)
Jul 06, 2006 10.95 11.02 10.87 10.99 98,000 +0.07(+0.64%)
Jul 05, 2006 10.80 10.99 10.61 10.92 139,500 +0.03(+0.28%)
Jul 03, 2006 11.10 11.10 10.80 10.89 179,100 -0.31(-2.77%)
Jun 30, 2006 11.20 11.25 11.06 11.20 450,200 +0.05(+0.45%)
Jun 29, 2006 10.91 11.20 10.86 11.15 149,700 +0.33(+3.05%)
Jun 28, 2006 10.89 10.92 10.71 10.82 121,700 -0.02(-0.18%)
Jun 27, 2006 10.96 11.14 10.74 10.84 167,700 -0.14(-1.28%)
Jun 26, 2006 10.92 11.01 10.77 10.98 204,600 +0.11(+1.01%)
Jun 23, 2006 10.68 11.18 10.68 10.87 306,700 +0.39(+3.72%)
Jun 22, 2006 10.50 10.63 10.38 10.48 95,100 -0.01(-0.10%)
Jun 21, 2006 10.30 10.53 10.30 10.49 79,800 +0.19(+1.84%)
Jun 20, 2006 10.32 10.38 10.30 10.30 124,600 -0.04(-0.39%)
Jun 19, 2006 10.36 10.42 10.25 10.34 118,600 +0.01(+0.10%)
Jun 16, 2006 10.59 10.61 10.25 10.33 525,500 -0.26(-2.46%)
Jun 15, 2006 10.30 10.68 10.30 10.59 136,700 +0.28(+2.72%)
Jun 14, 2006 10.25 10.37 10.25 10.31 200,200 +0.06(+0.59%)
Jun 13, 2006 10.22 10.43 10.20 10.25 224,200 -0.05(-0.49%)
Jun 12, 2006 10.40 10.43 10.16 10.30 143,400 -0.14(-1.34%)
Jun 09, 2006 10.54 10.70 10.41 10.44 158,500 -0.10(-0.95%)
Jun 08, 2006 10.68 10.83 10.25 10.54 277,700 -0.21(-1.95%)
Jun 07, 2006 11.01 11.24 10.75 10.75 267,300 -0.24(-2.18%)
Jun 06, 2006 10.75 11.00 10.70 10.99 412,400 +0.09(+0.83%)
Jun 05, 2006 10.93 11.00 10.81 10.90 231,900 -0.02(-0.18%)
Jun 02, 2006 10.84 10.96 10.51 10.92 162,000 +0.12(+1.11%)
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.