Tyler Technologies (NY: TYL )

454.53 USD -4.15 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 30.97 32.10 30.67 32.05 330,613 +2.08(+6.94%)
Nov 29, 2011 30.04 30.27 29.73 29.97 162,529 -0.03(-0.10%)
Nov 28, 2011 29.71 30.33 29.69 30.00 183,095 +1.25(+4.35%)
Nov 25, 2011 29.10 29.37 28.74 28.75 99,287 -0.42(-1.44%)
Nov 23, 2011 29.92 30.20 29.11 29.17 135,098 -1.09(-3.60%)
Nov 22, 2011 30.50 30.74 29.92 30.26 131,034 -0.14(-0.46%)
Nov 21, 2011 30.73 30.97 30.38 30.40 125,849 -0.79(-2.53%)
Nov 18, 2011 31.25 31.51 30.87 31.19 125,765 -0.05(-0.16%)
Nov 17, 2011 31.52 31.99 30.99 31.24 143,346 -0.32(-1.01%)
Nov 16, 2011 32.14 32.41 31.42 31.56 174,538 -0.88(-2.71%)
Nov 15, 2011 32.12 32.58 31.77 32.44 283,141 +0.06(+0.19%)
Nov 14, 2011 32.51 32.76 32.28 32.38 245,365 -0.13(-0.40%)
Nov 11, 2011 31.93 32.66 31.93 32.51 174,313 +0.84(+2.65%)
Nov 10, 2011 31.23 31.96 30.85 31.67 148,374 +0.84(+2.72%)
Nov 09, 2011 31.25 31.87 30.75 30.83 415,292 -1.17(-3.66%)
Nov 08, 2011 31.82 32.06 31.29 32.00 218,960 +0.47(+1.49%)
Nov 07, 2011 31.83 31.99 30.93 31.53 231,936 -0.32(-1.00%)
Nov 04, 2011 32.39 32.53 31.71 31.85 218,579 -0.80(-2.45%)
Nov 03, 2011 32.00 32.93 31.37 32.65 397,386 +0.81(+2.54%)
Nov 02, 2011 31.28 31.86 31.10 31.84 195,199 +0.83(+2.68%)
Nov 01, 2011 30.37 31.44 30.37 31.01 340,304 -0.56(-1.77%)
Oct 31, 2011 31.31 32.00 30.99 31.57 328,836 -0.64(-1.99%)
Oct 28, 2011 32.05 32.94 32.05 32.21 485,286 +0.15(+0.47%)
Oct 27, 2011 29.51 32.80 29.33 32.06 811,220 +3.58(+12.57%)
Oct 26, 2011 28.73 28.73 27.79 28.48 240,214 +0.13(+0.46%)
Oct 25, 2011 28.82 29.12 28.31 28.35 155,195 -0.77(-2.64%)
Oct 24, 2011 28.64 29.42 28.50 29.12 209,483 +0.53(+1.85%)
Oct 21, 2011 28.32 28.59 28.07 28.59 140,478 +0.63(+2.25%)
Oct 20, 2011 28.10 28.15 27.37 27.96 136,361 -0.13(-0.46%)
Oct 19, 2011 28.58 28.99 27.96 28.09 140,163 -0.62(-2.16%)
Oct 18, 2011 28.02 28.95 27.60 28.71 227,490 +0.78(+2.79%)
Oct 17, 2011 28.10 28.30 27.80 27.93 183,290 -0.40(-1.41%)
Oct 14, 2011 28.10 28.34 27.55 28.33 256,194 +0.56(+2.02%)
Oct 13, 2011 27.72 27.88 27.60 27.77 411,473 +0.07(+0.25%)
Oct 12, 2011 27.49 27.91 27.34 27.70 453,610 +0.43(+1.58%)
Oct 11, 2011 26.63 27.37 26.52 27.27 170,554 +0.52(+1.94%)
Oct 10, 2011 26.50 26.76 26.23 26.75 268,125 +0.67(+2.57%)
Oct 07, 2011 26.70 26.70 25.92 26.08 246,041 -0.53(-1.99%)
Oct 06, 2011 26.65 26.75 26.44 26.61 269,028 -0.14(-0.52%)
Oct 05, 2011 26.27 27.33 26.06 26.75 318,535 +0.51(+1.94%)
Oct 04, 2011 24.07 26.36 24.00 26.24 335,728 +1.93(+7.94%)
Oct 03, 2011 25.15 25.62 24.31 24.31 283,858 -0.97(-3.84%)
Sep 30, 2011 25.45 25.93 25.23 25.28 193,719 -0.53(-2.05%)
Sep 29, 2011 25.60 25.82 25.39 25.81 252,552 +0.65(+2.58%)
Sep 28, 2011 25.55 25.78 25.14 25.16 162,737 -0.42(-1.64%)
Sep 27, 2011 25.25 25.78 25.25 25.58 207,350 +0.81(+3.27%)
Sep 26, 2011 24.35 24.80 24.03 24.77 175,257 +0.62(+2.57%)
Sep 23, 2011 23.84 24.21 23.50 24.15 294,223 +0.29(+1.22%)
Sep 22, 2011 23.87 24.30 23.56 23.86 317,759 -0.64(-2.61%)
Sep 21, 2011 25.14 25.52 24.45 24.50 130,614 -0.59(-2.35%)
Sep 20, 2011 25.37 25.61 25.07 25.09 187,806 -0.14(-0.55%)
Sep 19, 2011 25.01 25.52 24.85 25.23 103,980 -0.27(-1.06%)
Sep 16, 2011 25.55 25.55 25.18 25.50 253,653 +0.11(+0.43%)
Sep 15, 2011 25.27 25.45 24.90 25.39 123,615 +0.29(+1.16%)
Sep 14, 2011 24.99 25.39 24.56 25.10 176,887 +0.34(+1.37%)
Sep 13, 2011 24.76 24.93 24.52 24.76 230,303 +0.18(+0.73%)
Sep 12, 2011 23.90 24.59 23.70 24.58 254,349 +0.37(+1.53%)
Sep 09, 2011 24.18 24.73 23.96 24.21 334,853 -0.12(-0.49%)
Sep 08, 2011 24.23 24.82 24.18 24.33 270,716 -0.01(-0.04%)
Sep 07, 2011 24.06 24.37 23.86 24.34 254,786 +0.65(+2.74%)
Sep 06, 2011 23.55 23.79 23.27 23.69 365,269 -0.65(-2.67%)
Sep 02, 2011 24.84 25.28 24.34 24.34 296,064 -1.04(-4.10%)
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.