Tyler Technologies (NY: TYL )

342.21 +8.33 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 40.70 40.90 39.75 39.95 257,483 -1.11(-2.70%)
Apr 27, 2012 40.59 41.20 40.40 41.06 385,481 +0.45(+1.11%)
Apr 26, 2012 40.56 41.61 38.87 40.61 311,949 -0.20(-0.49%)
Apr 25, 2012 39.88 40.87 39.75 40.81 122,002 +1.24(+3.13%)
Apr 24, 2012 39.38 39.80 39.12 39.57 152,179 +0.08(+0.20%)
Apr 23, 2012 39.74 40.16 38.95 39.49 121,914 -0.77(-1.91%)
Apr 20, 2012 39.85 40.32 39.69 40.26 169,752 +0.90(+2.29%)
Apr 19, 2012 38.80 39.49 38.61 39.36 130,767 +0.37(+0.95%)
Apr 18, 2012 39.29 39.41 38.79 38.99 105,759 -0.60(-1.52%)
Apr 17, 2012 39.06 40.00 39.06 39.59 99,097 +0.78(+2.01%)
Apr 16, 2012 38.60 39.06 38.04 38.81 64,981 +0.28(+0.73%)
Apr 13, 2012 38.82 39.16 38.53 38.53 95,639 -0.50(-1.28%)
Apr 12, 2012 38.80 39.40 38.67 39.03 136,422 +0.35(+0.90%)
Apr 11, 2012 38.92 38.92 38.22 38.68 129,421 +0.13(+0.34%)
Apr 10, 2012 38.55 38.63 38.19 38.55 200,463 -0.03(-0.08%)
Apr 09, 2012 39.00 39.06 38.50 38.58 78,371 -0.98(-2.48%)
Apr 05, 2012 38.99 39.61 38.94 39.56 112,680 +0.34(+0.87%)
Apr 04, 2012 39.33 39.50 38.70 39.22 155,447 -0.37(-0.93%)
Apr 03, 2012 39.21 39.92 39.21 39.59 169,430 +0.45(+1.15%)
Apr 02, 2012 38.43 39.15 38.06 39.14 95,370 +0.73(+1.90%)
Mar 30, 2012 39.00 39.00 38.41 38.41 105,504 -0.26(-0.67%)
Mar 29, 2012 38.40 38.85 38.19 38.67 93,795 -0.03(-0.08%)
Mar 28, 2012 38.39 38.82 38.19 38.70 160,466 +0.22(+0.57%)
Mar 27, 2012 38.92 39.03 38.43 38.48 117,262 -0.32(-0.82%)
Mar 26, 2012 38.10 38.97 38.01 38.80 111,993 +0.94(+2.48%)
Mar 23, 2012 37.54 37.90 37.30 37.86 65,865 +0.23(+0.61%)
Mar 22, 2012 37.40 37.74 37.22 37.63 76,077 -0.07(-0.19%)
Mar 21, 2012 37.46 37.97 37.46 37.70 197,417 +0.35(+0.94%)
Mar 20, 2012 37.41 37.65 36.97 37.35 76,999 -0.38(-1.01%)
Mar 19, 2012 37.39 38.11 37.04 37.73 88,256 +0.35(+0.94%)
Mar 16, 2012 37.70 38.18 37.38 37.38 120,988 -0.30(-0.80%)
Mar 15, 2012 37.47 37.69 37.10 37.68 74,371 +0.30(+0.80%)
Mar 14, 2012 37.71 37.78 37.10 37.38 265,308 -0.31(-0.82%)
Mar 13, 2012 38.16 38.21 37.35 37.69 191,687 -0.13(-0.34%)
Mar 12, 2012 37.89 38.26 37.60 37.82 41,278 -0.10(-0.26%)
Mar 09, 2012 37.25 37.93 37.25 37.92 147,237 +0.64(+1.72%)
Mar 08, 2012 37.59 37.61 37.13 37.28 134,478 -0.04(-0.11%)
Mar 07, 2012 37.40 37.61 37.20 37.32 130,405 +0.03(+0.08%)
Mar 06, 2012 37.17 37.52 37.05 37.29 120,421 -0.24(-0.64%)
Mar 05, 2012 37.17 37.61 37.11 37.53 164,533 +0.27(+0.72%)
Mar 02, 2012 37.95 38.12 36.93 37.26 135,378 -0.68(-1.79%)
Mar 01, 2012 37.98 38.33 37.79 37.94 163,457 +0.17(+0.45%)
Feb 29, 2012 38.22 38.71 37.72 37.77 204,902 -0.48(-1.25%)
Feb 28, 2012 39.00 39.17 38.10 38.25 236,681 -0.63(-1.62%)
Feb 27, 2012 37.22 39.16 37.22 38.88 299,092 +0.19(+0.49%)
Feb 24, 2012 39.43 39.43 38.44 38.69 227,307 -0.30(-0.77%)
Feb 23, 2012 36.99 39.03 36.11 38.99 321,090 +2.41(+6.59%)
Feb 22, 2012 36.53 36.95 35.00 36.58 88,557 +0.01(+0.03%)
Feb 21, 2012 36.59 36.90 36.31 36.57 88,676 -0.04(-0.11%)
Feb 17, 2012 36.71 37.05 36.41 36.61 77,190 +0.02(+0.05%)
Feb 16, 2012 36.47 36.81 36.40 36.59 168,539 +0.23(+0.63%)
Feb 15, 2012 37.17 37.17 36.27 36.36 132,631 -0.58(-1.57%)
Feb 14, 2012 37.15 37.18 36.81 36.94 133,775 -0.29(-0.78%)
Feb 13, 2012 37.01 37.35 36.81 37.23 100,022 +0.55(+1.50%)
Feb 10, 2012 37.39 37.39 36.64 36.68 126,101 -1.17(-3.09%)
Feb 09, 2012 37.33 38.00 37.24 37.85 169,570 +0.61(+1.64%)
Feb 08, 2012 36.35 37.39 36.23 37.24 171,808 +0.86(+2.36%)
Feb 07, 2012 36.50 36.69 36.29 36.38 156,123 -0.23(-0.63%)
Feb 06, 2012 36.60 36.85 36.48 36.61 148,759 -0.09(-0.25%)
Feb 03, 2012 36.33 36.79 35.98 36.70 271,871 +0.69(+1.92%)
Feb 02, 2012 35.99 36.21 35.55 36.01 169,442 +0.21(+0.59%)
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.