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 (%)
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%)
May 03, 2010 17.06 17.28 17.06 17.27 346,317 +0.23(+1.35%)
Apr 30, 2010 17.42 17.58 17.04 17.04 408,697 -0.43(-2.46%)
Apr 29, 2010 18.49 18.51 17.34 17.47 653,614 -1.53(-8.05%)
Apr 28, 2010 19.22 19.25 18.94 19.00 83,273 -0.20(-1.04%)
Apr 27, 2010 19.29 19.54 19.16 19.20 104,759 -0.17(-0.88%)
Apr 26, 2010 19.77 19.79 19.34 19.37 111,433 -0.46(-2.32%)
Apr 23, 2010 19.52 19.83 19.52 19.83 121,382 +0.23(+1.17%)
Apr 22, 2010 18.81 19.61 18.76 19.60 189,144 +0.65(+3.43%)
Apr 21, 2010 18.84 18.95 18.75 18.95 106,129 +0.07(+0.37%)
Apr 20, 2010 18.92 18.96 18.77 18.88 85,622 +0.08(+0.43%)
Apr 19, 2010 18.76 18.88 18.61 18.80 125,980 -0.05(-0.27%)
Apr 16, 2010 19.00 19.01 18.76 18.85 143,767 -0.14(-0.74%)
Apr 15, 2010 18.91 18.99 18.84 18.99 125,506 +0.02(+0.11%)
Apr 14, 2010 18.94 18.99 18.60 18.97 191,589 +0.05(+0.26%)
Apr 13, 2010 18.80 18.96 18.72 18.92 103,419 +0.04(+0.21%)
Apr 12, 2010 18.82 19.05 18.78 18.88 113,681 +0.02(+0.11%)
Apr 09, 2010 18.53 18.89 18.50 18.86 121,145 +0.08(+0.43%)
Apr 08, 2010 18.75 18.91 18.73 18.78 255,076 -0.07(-0.37%)
Apr 07, 2010 18.91 19.02 18.75 18.85 170,864 -0.21(-1.10%)
Apr 06, 2010 19.04 19.16 18.94 19.06 169,767 +0.00(+0.00%)
Apr 05, 2010 18.92 19.11 18.87 19.06 92,028 +0.16(+0.85%)
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.