Tyler Technologies (NY: TYL )

308.83 -5.24 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.16 39.50 38.89 39.02 242,456 -0.39(-0.99%)
Jul 30, 2012 39.99 39.99 39.09 39.41 233,631 -0.44(-1.10%)
Jul 27, 2012 38.13 40.04 37.75 39.85 189,329 +2.10(+5.56%)
Jul 26, 2012 39.06 40.11 36.99 37.75 438,821 -1.94(-4.89%)
Jul 25, 2012 38.94 40.04 38.91 39.69 164,320 +0.54(+1.38%)
Jul 24, 2012 40.04 40.04 39.07 39.15 147,459 -0.74(-1.86%)
Jul 23, 2012 40.01 40.16 39.41 39.89 77,609 -0.70(-1.72%)
Jul 20, 2012 40.97 41.06 40.49 40.59 84,684 -0.76(-1.84%)
Jul 19, 2012 41.85 42.21 41.32 41.35 66,968 -0.23(-0.55%)
Jul 18, 2012 40.87 42.00 40.58 41.58 114,454 +0.68(+1.66%)
Jul 17, 2012 41.21 41.33 40.63 40.90 88,909 -0.17(-0.41%)
Jul 16, 2012 41.31 41.62 40.91 41.07 109,617 -0.37(-0.89%)
Jul 13, 2012 40.80 41.58 40.75 41.44 78,067 +0.70(+1.72%)
Jul 12, 2012 40.29 41.04 40.10 40.74 87,851 +0.10(+0.25%)
Jul 11, 2012 40.92 41.00 40.45 40.64 110,495 -0.14(-0.34%)
Jul 10, 2012 41.13 41.29 40.62 40.78 155,505 -0.01(-0.02%)
Jul 09, 2012 40.76 40.93 40.43 40.79 140,969 +0.03(+0.07%)
Jul 06, 2012 41.43 41.43 40.64 40.76 127,156 -0.94(-2.25%)
Jul 05, 2012 41.48 41.85 41.18 41.70 183,772 +0.15(+0.36%)
Jul 03, 2012 40.86 41.73 40.86 41.55 110,803 +0.70(+1.71%)
Jul 02, 2012 40.57 41.06 40.13 40.85 156,621 +0.50(+1.24%)
Jun 29, 2012 39.46 40.45 39.46 40.35 207,990 +1.53(+3.94%)
Jun 28, 2012 38.72 38.86 37.97 38.82 96,061 -0.14(-0.36%)
Jun 27, 2012 38.87 39.16 38.68 38.96 106,245 +0.03(+0.08%)
Jun 26, 2012 39.05 39.18 38.50 38.93 125,139 -0.16(-0.41%)
Jun 25, 2012 39.40 39.59 39.08 39.09 66,948 -0.86(-2.15%)
Jun 22, 2012 39.35 40.44 39.34 39.95 285,741 +0.73(+1.86%)
Jun 21, 2012 40.35 40.65 39.16 39.22 111,815 -1.28(-3.16%)
Jun 20, 2012 40.61 40.99 40.38 40.50 59,927 -0.22(-0.54%)
Jun 19, 2012 39.41 40.77 39.41 40.72 138,698 +1.35(+3.43%)
Jun 18, 2012 39.05 39.74 38.85 39.37 90,954 +0.01(+0.03%)
Jun 15, 2012 38.97 39.44 38.97 39.36 287,627 +0.39(+1.00%)
Jun 14, 2012 38.72 39.04 38.50 38.97 104,792 +0.25(+0.65%)
Jun 13, 2012 39.12 39.32 38.54 38.72 119,472 -0.38(-0.97%)
Jun 12, 2012 37.88 39.22 37.87 39.10 140,111 +1.29(+3.41%)
Jun 11, 2012 38.94 39.00 37.76 37.81 140,858 -0.92(-2.38%)
Jun 08, 2012 37.93 38.78 37.61 38.73 115,901 +0.62(+1.63%)
Jun 07, 2012 38.67 38.83 38.06 38.11 149,665 -0.25(-0.65%)
Jun 06, 2012 37.82 38.38 37.69 38.36 316,425 +0.67(+1.78%)
Jun 05, 2012 37.55 37.98 37.49 37.69 130,313 -0.02(-0.05%)
Jun 04, 2012 37.11 38.11 37.11 37.71 210,213 +0.62(+1.67%)
Jun 01, 2012 36.65 37.45 36.65 37.09 394,903 -0.21(-0.56%)
May 31, 2012 37.05 37.33 36.57 37.30 218,780 +0.18(+0.48%)
May 30, 2012 37.09 37.50 36.94 37.12 188,352 -0.35(-0.93%)
May 29, 2012 37.55 37.76 36.82 37.47 130,874 +0.27(+0.73%)
May 25, 2012 37.21 37.39 36.92 37.20 93,594 +0.06(+0.16%)
May 24, 2012 37.23 37.42 36.73 37.14 116,450 -0.01(-0.03%)
May 23, 2012 36.63 37.35 36.56 37.15 143,517 +0.16(+0.43%)
May 22, 2012 37.24 37.43 36.79 36.99 106,255 -0.20(-0.54%)
May 21, 2012 36.79 37.40 36.00 37.19 169,560 +0.46(+1.25%)
May 18, 2012 36.98 37.32 36.64 36.73 155,271 -0.30(-0.81%)
May 17, 2012 37.24 37.73 37.00 37.03 219,744 +0.06(+0.16%)
May 16, 2012 37.13 37.53 36.90 36.97 74,470 -0.09(-0.24%)
May 15, 2012 36.75 37.39 36.69 37.06 103,336 +0.41(+1.12%)
May 14, 2012 36.89 37.07 36.49 36.65 81,040 -0.64(-1.72%)
May 11, 2012 37.10 37.64 37.08 37.29 64,214 -0.15(-0.40%)
May 10, 2012 37.71 37.95 36.97 37.44 75,289 -0.07(-0.19%)
May 09, 2012 37.10 37.74 36.83 37.51 109,230 +0.08(+0.21%)
May 08, 2012 37.44 37.62 36.82 37.43 133,173 -0.33(-0.87%)
May 07, 2012 37.99 38.00 37.45 37.76 119,608 -0.39(-1.02%)
May 04, 2012 38.67 38.68 37.97 38.15 173,549 -0.84(-2.15%)
May 03, 2012 39.96 39.96 38.86 38.99 240,012 -0.91(-2.28%)
May 02, 2012 39.26 40.16 38.83 39.90 248,577 +0.42(+1.06%)
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.