Tyler Technologies (NY: TYL )

501.43 USD -13.10 (-2.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.33 17.49 17.11 17.33 100 +0.03(+0.17%)
Aug 30, 2010 17.68 17.75 17.29 17.30 199,557 -0.42(-2.37%)
Aug 27, 2010 17.84 17.72 17.46 17.72 187,736 +0.16(+0.91%)
Aug 26, 2010 17.56 17.81 17.48 17.56 783 -0.07(-0.40%)
Aug 25, 2010 17.31 17.68 17.08 17.63 676 +0.21(+1.21%)
Aug 24, 2010 17.44 17.62 17.26 17.42 2,747 -0.22(-1.25%)
Aug 23, 2010 17.87 17.90 17.60 17.64 91,297 -0.09(-0.51%)
Aug 20, 2010 17.39 17.78 17.39 17.73 138,285 +0.21(+1.20%)
Aug 19, 2010 17.68 17.77 17.46 17.52 2,361 -0.27(-1.52%)
Aug 18, 2010 17.54 17.87 17.42 17.79 10,668 +0.27(+1.54%)
Aug 17, 2010 17.34 17.69 17.23 17.52 1,630 +0.34(+1.98%)
Aug 16, 2010 16.79 17.21 16.66 17.18 109,930 +0.28(+1.66%)
Aug 13, 2010 16.90 17.10 16.88 16.90 152,086 -0.18(-1.05%)
Aug 12, 2010 16.99 17.18 16.86 17.08 184,983 -0.08(-0.47%)
Aug 11, 2010 17.52 17.52 17.12 17.16 188,235 -0.67(-3.76%)
Aug 10, 2010 17.80 17.91 17.63 17.83 156,818 -0.12(-0.67%)
Aug 09, 2010 17.70 18.01 17.67 17.95 133,225 +0.37(+2.10%)
Aug 06, 2010 17.58 17.63 17.30 17.58 138,914 +0.03(+0.17%)
Aug 05, 2010 17.50 17.62 17.45 17.55 164,605 -0.14(-0.79%)
Aug 04, 2010 16.97 17.78 16.97 17.69 240,847 +0.67(+3.94%)
Aug 03, 2010 16.87 17.15 16.79 17.02 168,771 +0.05(+0.29%)
Aug 02, 2010 16.55 17.06 16.55 16.97 251,572 +0.54(+3.29%)
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%)
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.