Tyler Technologies (NY: TYL )

330.88 -2.16 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.49 13.96 13.42 13.61 0 -0.03(-0.22%)
Feb 26, 2009 13.24 14.10 13.24 13.64 947,176 +0.57(+4.36%)
Feb 25, 2009 12.98 13.32 12.54 13.07 370,565 +0.02(+0.15%)
Feb 24, 2009 12.61 13.27 12.61 13.05 387,240 +0.65(+5.24%)
Feb 23, 2009 12.74 12.88 12.38 12.40 390,640 -0.29(-2.29%)
Feb 20, 2009 12.75 12.89 12.41 12.69 438,305 -0.32(-2.46%)
Feb 19, 2009 12.88 13.04 12.74 13.01 273,765 +0.39(+3.09%)
Feb 18, 2009 12.98 13.02 12.46 12.62 362,937 -0.28(-2.17%)
Feb 17, 2009 12.87 13.06 12.73 12.90 406,722 -0.33(-2.49%)
Feb 13, 2009 13.14 13.34 13.06 13.23 277,224 +0.14(+1.07%)
Feb 12, 2009 12.74 13.13 12.59 13.09 224,891 +0.20(+1.55%)
Feb 11, 2009 12.83 13.03 12.77 12.89 237,095 +0.09(+0.70%)
Feb 10, 2009 13.04 13.26 12.75 12.80 418,987 -0.27(-2.07%)
Feb 09, 2009 13.19 13.50 12.92 13.07 224,247 -0.21(-1.58%)
Feb 06, 2009 13.01 13.39 12.92 13.28 133,006 +0.20(+1.53%)
Feb 05, 2009 12.62 13.16 12.59 13.08 264,396 +0.40(+3.15%)
Feb 04, 2009 12.80 13.10 12.60 12.68 179,243 -0.13(-1.01%)
Feb 03, 2009 12.78 12.85 12.52 12.81 173,999 +0.07(+0.55%)
Feb 02, 2009 12.46 12.82 12.40 12.74 226,179 +0.15(+1.19%)
Jan 30, 2009 13.05 13.13 12.50 12.59 0 -0.33(-2.55%)
Jan 29, 2009 12.74 13.06 12.67 12.92 255,533 -0.05(-0.39%)
Jan 28, 2009 12.92 13.06 12.76 12.97 140,994 +0.21(+1.65%)
Jan 27, 2009 12.67 12.88 12.56 12.76 201,275 +0.09(+0.71%)
Jan 26, 2009 12.16 12.72 12.13 12.67 202,946 +0.49(+4.02%)
Jan 23, 2009 11.89 12.38 11.83 12.18 291,106 +0.01(+0.08%)
Jan 22, 2009 12.16 12.37 12.00 12.17 172,901 -0.31(-2.48%)
Jan 21, 2009 11.94 12.48 11.92 12.48 259,908 +0.57(+4.79%)
Jan 20, 2009 11.96 12.04 11.75 11.91 336,384 -0.26(-2.14%)
Jan 16, 2009 12.00 12.23 11.91 12.17 229,885 +0.27(+2.27%)
Jan 15, 2009 11.77 12.00 11.52 11.90 252,831 +0.11(+0.93%)
Jan 14, 2009 11.84 11.95 11.60 11.79 206,944 -0.24(-2.00%)
Jan 13, 2009 11.72 12.26 11.67 12.03 561,694 +0.27(+2.30%)
Jan 12, 2009 11.61 11.82 11.57 11.76 366,663 +0.12(+1.03%)
Jan 09, 2009 11.52 11.92 11.35 11.64 540,792 +0.07(+0.61%)
Jan 08, 2009 11.52 11.60 11.37 11.57 274,134 +0.06(+0.52%)
Jan 07, 2009 11.50 11.66 11.35 11.51 231,348 -0.17(-1.46%)
Jan 06, 2009 11.71 11.76 11.56 11.68 215,478 +0.06(+0.52%)
Jan 05, 2009 12.00 12.00 11.51 11.62 317,343 -0.37(-3.09%)
Jan 02, 2009 12.11 12.11 11.89 11.99 0 +0.01(+0.08%)
Jan 01, 2009 11.57 12.16 11.55 11.98 0 +0.00(+0.00%)
Dec 31, 2008 11.57 12.16 11.55 11.98 259,943 +0.45(+3.90%)
Dec 30, 2008 11.48 11.55 11.37 11.53 318,654 +0.15(+1.32%)
Dec 29, 2008 11.41 11.41 11.03 11.38 300,638 +0.03(+0.26%)
Dec 26, 2008 11.37 11.37 11.13 11.35 115,155 +0.04(+0.35%)
Dec 24, 2008 11.25 11.35 11.09 11.31 74,452 +0.09(+0.80%)
Dec 23, 2008 11.89 11.97 10.98 11.22 406,318 -0.67(-5.63%)
Dec 22, 2008 12.15 12.29 11.55 11.89 382,058 -0.25(-2.06%)
Dec 19, 2008 12.21 12.48 12.05 12.14 496,389 +0.16(+1.34%)
Dec 18, 2008 12.20 12.29 11.82 11.98 562,185 -0.28(-2.28%)
Dec 17, 2008 12.50 12.57 12.19 12.26 336,926 -0.34(-2.70%)
Dec 16, 2008 12.29 12.72 12.14 12.60 419,608 +0.46(+3.79%)
Dec 15, 2008 12.88 12.88 11.95 12.14 511,497 -0.57(-4.48%)
Dec 12, 2008 12.71 13.06 12.57 12.71 430,117 -0.20(-1.55%)
Dec 11, 2008 13.81 13.85 12.81 12.91 523,100 -0.98(-7.06%)
Dec 10, 2008 13.99 14.47 13.85 13.89 299,142 -0.04(-0.29%)
Dec 09, 2008 13.71 14.27 13.47 13.93 388,755 +0.01(+0.07%)
Dec 08, 2008 13.57 14.00 13.41 13.92 271,850 +0.59(+4.43%)
Dec 05, 2008 12.63 13.34 12.46 13.33 336,277 +0.52(+4.06%)
Dec 04, 2008 12.39 12.96 12.39 12.81 507,041 +0.24(+1.91%)
Dec 03, 2008 12.31 12.67 11.90 12.57 375,208 +0.35(+2.86%)
Dec 02, 2008 11.41 12.22 11.41 12.22 226,353 +0.68(+5.89%)
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.