Tyler Technologies (NY: TYL )

525.36 USD -4.43 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.55 40.55 39.96 40.26 102,948 +0.08(+0.20%)
Aug 30, 2012 40.47 40.52 40.05 40.18 62,078 -0.48(-1.18%)
Aug 29, 2012 40.82 40.93 40.55 40.66 131,161 +0.09(+0.22%)
Aug 27, 2012 40.40 40.73 40.01 40.57 186,683 +0.28(+0.69%)
Aug 24, 2012 39.96 40.41 39.57 40.29 82,063 +0.15(+0.37%)
Aug 23, 2012 40.12 40.31 39.71 40.14 102,023 -0.08(-0.20%)
Aug 22, 2012 39.96 40.42 39.89 40.22 121,586 +0.09(+0.22%)
Aug 21, 2012 40.00 40.28 39.73 40.13 115,208 +0.15(+0.38%)
Aug 20, 2012 40.21 40.21 39.77 39.98 70,299 -0.37(-0.92%)
Aug 17, 2012 40.04 40.55 40.04 40.35 146,623 +0.24(+0.60%)
Aug 16, 2012 39.20 40.16 38.96 40.11 490,697 +0.94(+2.40%)
Aug 15, 2012 38.83 39.54 38.83 39.17 116,126 +0.15(+0.38%)
Aug 14, 2012 39.45 39.59 38.94 39.02 164,280 -0.33(-0.84%)
Aug 13, 2012 39.35 39.58 39.13 39.35 109,580 -0.16(-0.40%)
Aug 10, 2012 39.87 39.87 39.42 39.51 116,109 -0.33(-0.83%)
Aug 09, 2012 39.54 40.24 39.31 39.84 178,558 +0.21(+0.53%)
Aug 08, 2012 39.25 39.82 39.19 39.63 131,962 +0.13(+0.33%)
Aug 07, 2012 39.52 39.70 39.35 39.50 157,455 +0.10(+0.25%)
Aug 06, 2012 39.16 39.59 39.16 39.40 149,336 +0.21(+0.54%)
Aug 03, 2012 38.70 39.25 38.64 39.19 118,642 +0.95(+2.48%)
Aug 02, 2012 37.98 38.45 37.90 38.24 198,167 +0.24(+0.63%)
Aug 01, 2012 39.20 39.31 37.90 38.00 179,839 -1.02(-2.61%)
Jul 31, 2012 39.16 39.50 38.89 39.02 242,456 -0.39(-0.99%)
Jul 30, 2012 39.99 39.99 39.09 39.41 233,631 -0.44(-1.10%)
Jul 27, 2012 38.13 40.04 37.75 39.85 189,329 +2.10(+5.56%)
Jul 26, 2012 39.06 40.11 36.99 37.75 438,821 -1.94(-4.89%)
Jul 25, 2012 38.94 40.04 38.90 39.69 164,320 +0.54(+1.38%)
Jul 24, 2012 40.04 40.04 39.07 39.15 147,459 -0.74(-1.86%)
Jul 23, 2012 40.01 40.16 39.41 39.89 77,609 -0.70(-1.72%)
Jul 20, 2012 40.97 41.06 40.49 40.59 84,684 -0.76(-1.84%)
Jul 19, 2012 41.85 42.21 41.32 41.35 66,968 -0.23(-0.55%)
Jul 18, 2012 40.87 42.00 40.58 41.58 114,454 +0.68(+1.66%)
Jul 17, 2012 41.21 41.33 40.63 40.90 88,909 -0.17(-0.41%)
Jul 16, 2012 41.31 41.62 40.91 41.07 109,617 -0.37(-0.89%)
Jul 13, 2012 40.80 41.58 40.75 41.44 78,067 +0.70(+1.72%)
Jul 12, 2012 40.29 41.04 40.10 40.74 87,851 +0.10(+0.25%)
Jul 11, 2012 40.92 41.00 40.45 40.64 110,495 -0.14(-0.34%)
Jul 10, 2012 41.13 41.29 40.62 40.78 155,505 -0.01(-0.02%)
Jul 09, 2012 40.76 40.93 40.43 40.79 140,969 +0.03(+0.07%)
Jul 06, 2012 41.43 41.43 40.64 40.76 127,156 -0.94(-2.25%)
Jul 05, 2012 41.48 41.85 41.18 41.70 183,772 +0.15(+0.36%)
Jul 03, 2012 40.86 41.72 40.86 41.55 110,803 +0.70(+1.71%)
Jul 02, 2012 40.57 41.06 40.13 40.85 156,621 +0.50(+1.24%)
Jun 29, 2012 39.46 40.45 39.46 40.35 207,990 +1.53(+3.94%)
Jun 28, 2012 38.72 38.86 37.97 38.82 96,061 -0.14(-0.36%)
Jun 27, 2012 38.87 39.16 38.68 38.96 106,245 +0.03(+0.08%)
Jun 26, 2012 39.05 39.18 38.50 38.93 125,139 -0.16(-0.41%)
Jun 25, 2012 39.40 39.59 39.08 39.09 66,948 -0.86(-2.15%)
Jun 22, 2012 39.35 40.44 39.34 39.95 285,741 +0.73(+1.86%)
Jun 21, 2012 40.35 40.65 39.16 39.22 111,815 -1.28(-3.16%)
Jun 20, 2012 40.61 40.99 40.38 40.50 59,927 -0.22(-0.54%)
Jun 19, 2012 39.41 40.77 39.41 40.72 138,698 +1.35(+3.43%)
Jun 18, 2012 39.05 39.74 38.85 39.37 90,954 +0.01(+0.03%)
Jun 15, 2012 38.97 39.44 38.97 39.36 287,627 +0.39(+1.00%)
Jun 14, 2012 38.72 39.04 38.50 38.97 104,792 +0.25(+0.65%)
Jun 13, 2012 39.12 39.32 38.54 38.72 119,472 -0.38(-0.97%)
Jun 12, 2012 37.88 39.22 37.87 39.10 140,111 +1.29(+3.41%)
Jun 11, 2012 38.94 39.00 37.76 37.81 140,858 -0.92(-2.38%)
Jun 08, 2012 37.93 38.78 37.61 38.73 115,901 +0.62(+1.63%)
Jun 07, 2012 38.67 38.83 38.06 38.11 149,665 -0.25(-0.65%)
Jun 06, 2012 37.82 38.38 37.69 38.36 316,425 +0.67(+1.78%)
Jun 05, 2012 37.55 37.98 37.49 37.69 130,313 -0.02(-0.05%)
Jun 04, 2012 37.11 38.11 37.11 37.71 210,213 +0.62(+1.67%)
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.