Tyler Technologies (NY: TYL )

480.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.42 17.58 17.04 17.04 408,697 -0.43(-2.46%)
Apr 29, 2010 18.49 18.51 17.34 17.47 653,614 -1.53(-8.05%)
Apr 28, 2010 19.22 19.25 18.94 19.00 83,273 -0.20(-1.04%)
Apr 27, 2010 19.29 19.54 19.16 19.20 104,759 -0.17(-0.88%)
Apr 26, 2010 19.77 19.79 19.34 19.37 111,433 -0.46(-2.32%)
Apr 23, 2010 19.52 19.83 19.52 19.83 121,382 +0.23(+1.17%)
Apr 22, 2010 18.81 19.61 18.76 19.60 189,144 +0.65(+3.43%)
Apr 21, 2010 18.84 18.95 18.75 18.95 106,129 +0.07(+0.37%)
Apr 20, 2010 18.92 18.96 18.77 18.88 85,622 +0.08(+0.43%)
Apr 19, 2010 18.76 18.88 18.61 18.80 125,980 -0.05(-0.27%)
Apr 16, 2010 19.00 19.01 18.76 18.85 143,767 -0.14(-0.74%)
Apr 15, 2010 18.91 18.99 18.84 18.99 125,506 +0.02(+0.11%)
Apr 14, 2010 18.94 18.99 18.60 18.97 191,589 +0.05(+0.26%)
Apr 13, 2010 18.80 18.96 18.72 18.92 103,419 +0.04(+0.21%)
Apr 12, 2010 18.82 19.05 18.78 18.88 113,681 +0.02(+0.11%)
Apr 09, 2010 18.53 18.89 18.50 18.86 121,145 +0.08(+0.43%)
Apr 08, 2010 18.75 18.91 18.73 18.78 255,076 -0.07(-0.37%)
Apr 07, 2010 18.91 19.02 18.75 18.85 170,864 -0.21(-1.10%)
Apr 06, 2010 19.04 19.16 18.94 19.06 169,767 +0.00(+0.00%)
Apr 05, 2010 18.92 19.11 18.87 19.06 92,028 +0.16(+0.85%)
Apr 01, 2010 18.80 18.90 18.90 18.90 591,700 +0.16(+0.85%)
Mar 31, 2010 18.86 19.01 18.73 18.74 215,262 -0.23(-1.21%)
Mar 30, 2010 19.02 19.22 18.81 18.97 107,029 -0.09(-0.47%)
Mar 29, 2010 19.03 19.10 18.70 19.06 133,552 +0.03(+0.16%)
Mar 26, 2010 19.01 19.03 18.85 19.03 99,088 +0.13(+0.69%)
Mar 25, 2010 19.27 19.30 18.84 18.90 136,818 -0.25(-1.31%)
Mar 24, 2010 19.37 19.37 19.09 19.15 166,490 -0.24(-1.24%)
Mar 23, 2010 19.27 19.42 19.07 19.39 62,830 +0.11(+0.57%)
Mar 22, 2010 19.00 19.30 19.00 19.28 89,816 +0.15(+0.78%)
Mar 19, 2010 19.17 19.21 18.95 19.13 146,135 +0.05(+0.26%)
Mar 18, 2010 19.12 19.26 19.05 19.08 86,666 -0.12(-0.63%)
Mar 17, 2010 19.22 19.39 19.18 19.20 108,180 +0.01(+0.05%)
Mar 16, 2010 19.21 19.24 19.00 19.19 103,621 +0.04(+0.21%)
Mar 15, 2010 19.04 19.25 19.03 19.15 106,163 +0.19(+1.00%)
Mar 12, 2010 19.03 19.09 18.85 18.96 267,278 -0.01(-0.05%)
Mar 11, 2010 19.00 19.00 18.89 18.97 158,241 -0.06(-0.32%)
Mar 10, 2010 18.88 19.21 18.79 19.03 190,061 +0.09(+0.48%)
Mar 09, 2010 19.07 19.27 18.89 18.94 262,463 -0.10(-0.53%)
Mar 08, 2010 19.04 19.23 18.97 19.04 153,728 +0.01(+0.05%)
Mar 05, 2010 18.70 19.13 18.64 19.03 183,197 +0.37(+1.98%)
Mar 04, 2010 18.57 18.67 18.48 18.66 306,836 +0.18(+0.97%)
Mar 03, 2010 18.70 18.72 18.47 18.48 223,131 -0.15(-0.81%)
Mar 02, 2010 18.71 18.85 18.53 18.63 344,158 -0.10(-0.53%)
Mar 01, 2010 17.90 18.78 17.13 18.73 329,053 +0.57(+3.14%)
Feb 26, 2010 18.48 18.48 18.02 18.16 342,721 -0.36(-1.94%)
Feb 25, 2010 18.84 18.84 18.21 18.52 418,829 -1.11(-5.65%)
Feb 24, 2010 19.59 19.85 19.40 19.63 79,970 +0.23(+1.19%)
Feb 23, 2010 19.38 19.52 19.27 19.40 143,981 +0.02(+0.10%)
Feb 22, 2010 19.25 19.42 19.18 19.38 59,502 +0.12(+0.62%)
Feb 19, 2010 19.32 19.42 19.11 19.26 92,523 -0.10(-0.52%)
Feb 18, 2010 19.55 19.64 19.22 19.36 155,839 -0.15(-0.77%)
Feb 17, 2010 19.28 19.51 19.16 19.51 109,067 +0.33(+1.72%)
Feb 16, 2010 19.10 19.18 18.97 19.18 66,480 +0.18(+0.95%)
Feb 12, 2010 18.68 19.00 19.00 19.00 180,500 +0.12(+0.64%)
Feb 11, 2010 18.65 18.97 18.48 18.88 108,013 +0.16(+0.85%)
Feb 10, 2010 18.64 18.80 18.46 18.72 85,511 +0.00(+0.00%)
Feb 09, 2010 18.63 18.76 18.43 18.72 90,007 +0.22(+1.19%)
Feb 08, 2010 18.77 18.85 18.46 18.50 190,749 -0.29(-1.54%)
Feb 05, 2010 18.83 18.84 18.32 18.79 247,288 +0.04(+0.21%)
Feb 04, 2010 18.80 18.80 18.56 18.75 177,554 -0.11(-0.58%)
Feb 03, 2010 18.79 19.00 18.79 18.86 219,234 +0.00(+0.00%)
Feb 02, 2010 18.97 19.10 18.75 18.86 223,592 -0.06(-0.32%)
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.