Tyler Technologies (NY: TYL )

341.12 -1.37 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.77 15.77 15.48 15.76 163,560 -0.01(-0.06%)
May 29, 2008 15.43 15.91 15.36 15.77 107,936 +0.32(+2.07%)
May 28, 2008 15.58 15.58 15.29 15.45 82,870 -0.02(-0.13%)
May 27, 2008 15.07 15.50 15.02 15.47 98,433 +0.35(+2.31%)
May 26, 2008 15.43 15.43 15.04 15.12 0 +0.00(+0.00%)
May 23, 2008 15.43 15.43 15.04 15.12 83,172 -0.41(-2.64%)
May 22, 2008 15.37 15.64 15.10 15.53 112,446 +0.19(+1.24%)
May 21, 2008 15.27 15.81 15.23 15.34 156,222 +0.12(+0.79%)
May 20, 2008 15.05 15.24 14.93 15.22 109,032 +0.07(+0.46%)
May 19, 2008 15.20 15.39 14.94 15.15 154,763 -0.07(-0.46%)
May 16, 2008 15.11 15.25 14.92 15.22 190,675 +0.22(+1.47%)
May 15, 2008 14.80 15.09 14.53 15.00 100,044 +0.25(+1.69%)
May 14, 2008 14.75 14.86 14.63 14.75 94,427 -0.01(-0.07%)
May 13, 2008 14.97 15.00 14.65 14.76 75,760 -0.15(-1.01%)
May 12, 2008 14.58 14.92 14.53 14.91 105,926 +0.41(+2.83%)
May 09, 2008 14.38 14.61 14.34 14.50 49,900 +0.05(+0.35%)
May 08, 2008 14.40 14.52 14.36 14.45 102,864 +0.13(+0.91%)
May 07, 2008 14.61 14.77 14.30 14.32 162,116 -0.25(-1.72%)
May 06, 2008 14.40 14.71 14.37 14.57 68,115 +0.06(+0.41%)
May 05, 2008 14.43 14.60 14.28 14.51 119,197 +0.02(+0.14%)
May 02, 2008 14.81 14.82 14.37 14.49 101,335 -0.17(-1.16%)
May 01, 2008 14.43 14.88 14.43 14.66 102,289 +0.19(+1.31%)
Apr 30, 2008 14.60 14.85 14.38 14.47 163,470 -0.17(-1.16%)
Apr 29, 2008 14.58 14.70 14.58 14.64 96,681 -0.01(-0.07%)
Apr 28, 2008 14.70 14.85 14.61 14.65 151,422 -0.09(-0.61%)
Apr 25, 2008 14.90 14.91 14.32 14.74 226,813 -0.07(-0.47%)
Apr 24, 2008 13.80 14.93 13.45 14.81 341,493 +0.70(+4.96%)
Apr 23, 2008 14.16 14.21 13.95 14.11 347,740 +0.03(+0.21%)
Apr 22, 2008 14.05 14.20 14.03 14.08 243,668 -0.02(-0.14%)
Apr 21, 2008 13.96 14.13 13.91 14.10 161,491 +0.01(+0.07%)
Apr 18, 2008 14.04 14.20 13.97 14.09 147,517 +0.24(+1.73%)
Apr 17, 2008 13.88 13.97 13.73 13.85 82,824 -0.12(-0.86%)
Apr 16, 2008 13.85 14.04 13.84 13.97 130,927 +0.26(+1.90%)
Apr 15, 2008 13.80 13.80 13.58 13.71 94,213 -0.02(-0.15%)
Apr 14, 2008 13.36 13.84 13.33 13.73 197,954 +0.35(+2.62%)
Apr 11, 2008 13.59 13.59 13.35 13.38 194,580 -0.35(-2.55%)
Apr 10, 2008 13.67 13.84 13.53 13.73 230,800 +0.08(+0.59%)
Apr 09, 2008 13.58 13.81 13.50 13.65 235,498 +0.12(+0.89%)
Apr 08, 2008 13.97 14.01 13.47 13.53 277,250 -0.50(-3.56%)
Apr 07, 2008 14.19 14.34 14.00 14.03 168,700 -0.15(-1.06%)
Apr 04, 2008 14.45 14.45 14.08 14.18 302,500 -0.13(-0.91%)
Apr 03, 2008 14.10 14.32 14.10 14.31 235,800 +0.04(+0.28%)
Apr 02, 2008 14.31 14.39 14.11 14.27 326,000 +0.07(+0.49%)
Apr 01, 2008 14.09 14.23 14.08 14.20 346,100 +0.22(+1.57%)
Mar 31, 2008 14.05 14.07 13.88 13.98 320,867 -0.11(-0.78%)
Mar 28, 2008 14.35 14.43 14.03 14.09 505,100 -0.21(-1.47%)
Mar 27, 2008 14.35 14.64 14.04 14.30 485,900 +0.01(+0.07%)
Mar 26, 2008 14.21 14.32 14.13 14.29 242,000 -0.04(-0.28%)
Mar 25, 2008 14.38 14.52 14.23 14.33 116,600 -0.08(-0.56%)
Mar 24, 2008 14.19 14.55 14.16 14.41 239,200 +0.26(+1.84%)
Mar 21, 2008 14.40 14.41 13.98 14.15 677,700 +0.00(+0.00%)
Mar 20, 2008 14.40 14.41 13.98 14.15 677,700 +0.16(+1.14%)
Mar 19, 2008 14.23 14.45 13.99 13.99 184,600 -0.16(-1.13%)
Mar 18, 2008 14.05 14.20 13.92 14.15 295,200 +0.39(+2.83%)
Mar 17, 2008 13.65 14.06 13.65 13.76 176,500 -0.16(-1.15%)
Mar 14, 2008 14.13 14.19 13.83 13.92 259,200 -0.12(-0.85%)
Mar 13, 2008 13.86 14.28 13.86 14.04 1,182,053 +0.00(+0.00%)
Mar 12, 2008 14.02 14.26 14.02 14.04 134,614 +0.00(+0.00%)
Mar 11, 2008 14.05 14.24 13.87 14.04 194,222 +0.39(+2.86%)
Mar 10, 2008 13.95 14.00 13.63 13.65 99,600 -0.28(-2.01%)
Mar 07, 2008 13.76 14.10 13.73 13.93 102,200 +0.00(+0.00%)
Mar 06, 2008 14.40 14.55 13.88 13.93 165,500 -0.50(-3.47%)
Mar 05, 2008 14.53 14.60 14.34 14.43 161,700 -0.01(-0.07%)
Mar 04, 2008 13.88 14.70 13.88 14.44 383,800 +0.44(+3.14%)
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.