Tyler Technologies (NY: TYL )

366.00 -1.27 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.83 57.36 56.23 56.40 209,602 -0.13(-0.23%)
Feb 27, 2013 56.10 56.93 55.85 56.53 82,282 +0.50(+0.89%)
Feb 26, 2013 55.78 56.43 55.74 56.03 107,772 +0.35(+0.63%)
Feb 25, 2013 56.50 56.73 55.63 55.68 182,017 -0.64(-1.14%)
Feb 22, 2013 55.41 56.32 55.31 56.32 186,889 +1.30(+2.36%)
Feb 21, 2013 55.57 56.19 54.94 55.02 327,554 -0.48(-0.86%)
Feb 20, 2013 55.75 56.24 55.49 55.50 170,732 -0.20(-0.36%)
Feb 19, 2013 55.66 55.75 55.26 55.70 186,718 +0.31(+0.56%)
Feb 15, 2013 54.92 55.80 54.81 55.39 182,038 +0.32(+0.58%)
Feb 14, 2013 55.07 55.45 54.83 55.07 163,410 -0.16(-0.29%)
Feb 13, 2013 54.21 55.25 54.21 55.23 306,359 +0.91(+1.68%)
Feb 12, 2013 54.14 54.78 53.93 54.32 129,440 -0.13(-0.24%)
Feb 11, 2013 54.05 54.74 53.93 54.45 193,609 -0.35(-0.64%)
Feb 08, 2013 54.99 55.50 54.54 54.80 174,914 -0.06(-0.11%)
Feb 07, 2013 54.72 55.96 54.62 54.86 316,091 +0.64(+1.18%)
Feb 06, 2013 53.64 54.25 53.31 54.22 181,515 +1.10(+2.07%)
Feb 04, 2013 53.74 54.04 53.00 53.12 95,476 -0.78(-1.45%)
Feb 01, 2013 54.29 54.50 53.61 53.90 173,424 -0.15(-0.28%)
Jan 31, 2013 53.76 54.18 53.51 54.05 262,862 +0.17(+0.32%)
Jan 30, 2013 53.68 54.11 53.54 53.88 107,656 +0.19(+0.35%)
Jan 29, 2013 53.84 54.00 53.38 53.69 100,289 -0.27(-0.50%)
Jan 28, 2013 54.59 54.70 53.79 53.96 158,903 -0.46(-0.85%)
Jan 25, 2013 53.23 54.43 53.23 54.42 211,328 +1.24(+2.33%)
Jan 24, 2013 52.92 53.81 52.79 53.18 267,391 +0.10(+0.19%)
Jan 23, 2013 51.96 53.31 51.96 53.08 441,035 +1.01(+1.94%)
Jan 22, 2013 51.77 52.16 51.60 52.07 149,353 +0.30(+0.58%)
Jan 18, 2013 51.61 51.84 50.53 51.77 153,214 +0.03(+0.06%)
Jan 17, 2013 52.23 52.29 51.66 51.74 109,821 -0.17(-0.33%)
Jan 16, 2013 51.69 52.00 51.56 51.91 116,316 +0.09(+0.17%)
Jan 15, 2013 51.60 52.00 51.42 51.82 78,626 -0.17(-0.33%)
Jan 14, 2013 51.74 52.44 51.30 51.99 285,065 +0.27(+0.52%)
Jan 11, 2013 50.97 51.79 50.56 51.72 199,933 +0.58(+1.13%)
Jan 10, 2013 50.71 51.18 50.35 51.14 148,117 +0.52(+1.03%)
Jan 09, 2013 49.85 50.74 49.55 50.62 105,700 +0.98(+1.97%)
Jan 08, 2013 49.70 50.09 49.51 49.64 91,093 -0.21(-0.42%)
Jan 07, 2013 49.67 50.35 49.61 49.85 103,773 -0.16(-0.32%)
Jan 04, 2013 49.27 50.02 49.02 50.01 105,295 +0.95(+1.94%)
Jan 03, 2013 49.97 50.10 48.86 49.06 97,741 -0.94(-1.88%)
Jan 02, 2013 49.53 50.14 48.40 50.00 154,589 +1.60(+3.31%)
Dec 31, 2012 47.90 48.49 47.55 48.40 108,040 +0.56(+1.17%)
Dec 28, 2012 47.47 48.99 47.47 47.84 99,882 +0.00(+0.00%)
Dec 27, 2012 47.77 48.06 47.29 47.84 89,259 +0.19(+0.40%)
Dec 26, 2012 48.24 48.50 47.58 47.65 88,053 -0.56(-1.16%)
Dec 24, 2012 47.79 48.45 47.54 48.21 50,489 +0.14(+0.29%)
Dec 21, 2012 48.09 48.49 47.84 48.07 311,720 -0.44(-0.91%)
Dec 20, 2012 48.49 49.00 48.05 48.51 105,998 -0.09(-0.19%)
Dec 19, 2012 48.59 48.70 47.77 48.60 134,593 +0.08(+0.16%)
Dec 18, 2012 47.73 48.56 47.34 48.52 164,431 +0.77(+1.61%)
Dec 17, 2012 47.27 47.80 47.03 47.75 170,011 +0.55(+1.17%)
Dec 14, 2012 46.72 47.34 46.72 47.20 144,472 +0.26(+0.55%)
Dec 13, 2012 47.18 47.44 46.76 46.94 114,979 -0.32(-0.68%)
Dec 12, 2012 47.00 47.41 46.78 47.26 168,869 +0.34(+0.72%)
Dec 11, 2012 47.10 47.14 46.49 46.92 226,088 +0.10(+0.21%)
Dec 10, 2012 46.38 46.82 46.13 46.82 218,173 +0.50(+1.08%)
Dec 07, 2012 46.65 46.65 45.89 46.32 96,071 -0.02(-0.04%)
Dec 06, 2012 46.41 46.68 46.16 46.34 98,943 -0.13(-0.28%)
Dec 05, 2012 46.80 47.33 46.17 46.47 92,960 -0.28(-0.60%)
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.