Tyler Technologies (NY: TYL )

501.55 USD -16.60 (-3.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.43 16.85 16.42 16.43 222,396 -0.45(-2.67%)
Jul 29, 2010 16.04 16.89 16.01 16.88 338,812 +0.87(+5.43%)
Jul 28, 2010 16.01 16.34 15.97 16.01 1,097 -0.29(-1.78%)
Jul 27, 2010 16.25 16.42 16.04 16.30 171,387 +0.14(+0.87%)
Jul 26, 2010 16.05 16.19 15.75 16.16 249,516 +0.19(+1.19%)
Jul 23, 2010 15.69 16.14 15.63 15.97 165,355 +0.19(+1.20%)
Jul 22, 2010 15.35 15.80 15.30 15.78 166,821 +0.58(+3.82%)
Jul 21, 2010 15.53 15.57 15.19 15.20 176,337 -0.24(-1.55%)
Jul 20, 2010 15.41 15.51 15.23 15.44 269,372 -0.15(-0.96%)
Jul 19, 2010 15.64 15.70 15.50 15.59 123,266 +0.03(+0.19%)
Jul 16, 2010 15.56 16.00 15.51 15.56 172,763 -0.39(-2.45%)
Jul 15, 2010 16.14 16.18 15.77 15.95 110,000 -0.16(-0.99%)
Jul 14, 2010 16.05 16.21 16.00 16.11 76,639 +0.01(+0.06%)
Jul 13, 2010 16.10 16.16 15.56 16.10 2,681 +0.65(+4.21%)
Jul 12, 2010 15.36 15.53 15.25 15.45 101,143 +0.02(+0.13%)
Jul 09, 2010 15.43 15.44 15.11 15.43 195,089 +0.09(+0.59%)
Jul 08, 2010 15.34 15.38 15.10 15.34 270,553 +0.14(+0.92%)
Jul 07, 2010 15.18 15.25 15.00 15.20 392,669 +0.11(+0.73%)
Jul 06, 2010 15.09 15.83 15.00 15.09 1,861 -0.41(-2.65%)
Jul 02, 2010 15.50 15.73 15.45 15.50 162,347 -0.14(-0.90%)
Jul 01, 2010 15.49 15.82 15.14 15.64 710,404 +0.12(+0.77%)
Jun 30, 2010 15.52 15.95 15.44 15.52 2,151 -0.13(-0.83%)
Jun 29, 2010 15.77 15.79 15.49 15.65 307,794 -0.84(-5.09%)
Jun 25, 2010 16.49 16.57 16.30 16.49 215,046 +0.19(+1.17%)
Jun 24, 2010 16.30 16.48 16.25 16.30 163 -0.12(-0.73%)
Jun 23, 2010 16.32 16.53 16.17 16.42 76,122 +0.13(+0.80%)
Jun 22, 2010 16.29 16.79 16.27 16.29 801 -0.18(-1.09%)
Jun 21, 2010 16.65 16.73 16.38 16.47 90,863 +0.03(+0.18%)
Jun 18, 2010 16.44 16.81 16.42 16.44 206,392 -0.25(-1.50%)
Jun 17, 2010 16.69 16.92 16.63 16.69 155 +0.00(+0.00%)
Jun 16, 2010 16.45 16.74 16.45 16.69 67,009 +0.08(+0.48%)
Jun 15, 2010 16.61 16.67 16.34 16.61 1,392 +0.27(+1.65%)
Jun 14, 2010 16.63 16.66 16.31 16.34 94,737 -0.13(-0.79%)
Jun 11, 2010 16.17 16.47 16.17 16.47 91,834 +0.19(+1.17%)
Jun 10, 2010 16.28 16.35 16.06 16.28 1,293 +0.23(+1.43%)
Jun 09, 2010 16.22 16.35 16.01 16.05 125,221 -0.11(-0.68%)
Jun 08, 2010 16.02 16.22 15.98 16.16 250,771 +0.17(+1.06%)
Jun 07, 2010 16.05 16.26 15.96 15.99 217,318 -0.03(-0.19%)
Jun 04, 2010 16.02 16.33 15.96 16.02 228,361 -0.56(-3.38%)
Jun 03, 2010 16.58 16.69 16.15 16.58 117,351 +0.38(+2.35%)
Jun 02, 2010 16.20 16.20 15.80 16.20 196,950 +0.15(+0.93%)
Jun 01, 2010 16.14 16.43 16.01 16.05 219,504 -0.18(-1.11%)
May 28, 2010 16.23 16.46 16.16 16.23 170,310 -0.30(-1.81%)
May 27, 2010 16.41 16.54 16.28 16.53 114,254 +0.41(+2.54%)
May 26, 2010 16.12 16.45 16.04 16.12 1,132 +0.04(+0.25%)
May 25, 2010 15.87 16.11 15.79 16.08 431,384 +0.06(+0.37%)
May 24, 2010 16.30 16.33 15.99 16.02 195,771 -0.34(-2.08%)
May 21, 2010 15.99 16.54 15.91 16.36 233,832 +0.31(+1.93%)
May 20, 2010 16.27 16.42 16.05 16.05 203,128 -0.93(-5.48%)
May 19, 2010 17.00 17.28 16.84 16.98 361,855 -0.02(-0.12%)
May 18, 2010 17.15 17.20 16.86 17.00 133,574 +0.00(+0.00%)
May 17, 2010 17.09 17.22 16.74 17.00 150,003 +0.00(+0.00%)
May 14, 2010 17.00 17.13 16.90 17.00 152,706 -0.16(-0.93%)
May 13, 2010 17.13 17.30 17.05 17.16 112,689 -0.05(-0.29%)
May 12, 2010 17.11 17.32 16.95 17.21 235,692 +0.11(+0.64%)
May 11, 2010 17.04 17.35 17.00 17.10 268,761 +0.11(+0.65%)
May 10, 2010 16.90 17.05 16.85 16.99 203,592 +0.58(+3.53%)
May 07, 2010 17.02 17.07 16.30 16.41 488,664 -0.59(-3.47%)
May 06, 2010 17.20 17.40 16.58 17.00 395,010 -0.22(-1.28%)
May 05, 2010 17.32 17.41 17.16 17.22 177,296 -0.16(-0.92%)
May 04, 2010 17.16 17.45 16.95 17.38 382,159 +0.11(+0.64%)
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.