Tyler Technologies (NY: TYL )

362.48 +11.09 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.65 16.20 15.56 16.12 317,100 +0.54(+3.47%)
Oct 30, 2007 15.50 15.82 15.37 15.58 158,400 +0.05(+0.32%)
Oct 29, 2007 15.79 15.79 15.38 15.53 301,200 -0.27(-1.71%)
Oct 26, 2007 14.44 15.90 14.36 15.80 557,200 +1.59(+11.19%)
Oct 25, 2007 13.65 14.34 13.35 14.21 310,700 +0.06(+0.42%)
Oct 24, 2007 14.00 14.23 13.75 14.15 162,100 +0.00(+0.00%)
Oct 23, 2007 14.40 14.52 13.83 14.15 252,400 -0.08(-0.56%)
Oct 22, 2007 13.59 14.26 13.44 14.23 124,300 +0.44(+3.19%)
Oct 19, 2007 14.33 14.33 13.79 13.79 187,200 -0.56(-3.90%)
Oct 18, 2007 14.27 14.42 14.09 14.35 86,900 +0.09(+0.63%)
Oct 17, 2007 14.68 14.68 14.20 14.26 138,800 -0.26(-1.79%)
Oct 16, 2007 14.43 14.59 14.31 14.52 208,700 +0.08(+0.55%)
Oct 15, 2007 14.43 14.49 14.08 14.44 181,500 -0.01(-0.07%)
Oct 12, 2007 14.17 14.61 14.11 14.45 110,900 +0.21(+1.47%)
Oct 11, 2007 14.44 14.59 14.16 14.24 184,200 -0.16(-1.11%)
Oct 10, 2007 14.36 14.46 14.22 14.40 137,400 -0.01(-0.07%)
Oct 09, 2007 14.33 14.44 14.30 14.41 132,200 +0.09(+0.63%)
Oct 08, 2007 14.39 14.47 14.30 14.32 211,200 -0.05(-0.35%)
Oct 05, 2007 13.90 14.48 13.79 14.37 230,700 +0.62(+4.51%)
Oct 04, 2007 13.65 13.78 13.51 13.75 128,000 +0.05(+0.36%)
Oct 03, 2007 13.81 13.91 13.58 13.70 98,000 -0.22(-1.58%)
Oct 02, 2007 13.66 14.01 13.63 13.92 236,300 +0.33(+2.43%)
Oct 01, 2007 13.30 13.70 13.28 13.59 2,952,900 +0.24(+1.80%)
Sep 28, 2007 13.91 14.06 13.27 13.35 315,500 -0.60(-4.30%)
Sep 27, 2007 14.07 14.18 13.79 13.95 264,300 -0.09(-0.64%)
Sep 26, 2007 14.30 14.33 14.03 14.04 132,600 -0.16(-1.13%)
Sep 25, 2007 14.15 14.25 14.00 14.20 168,500 -0.09(-0.63%)
Sep 24, 2007 14.73 14.76 14.08 14.29 267,100 -0.56(-3.77%)
Sep 21, 2007 14.79 14.92 14.62 14.85 396,300 +0.19(+1.30%)
Sep 20, 2007 15.10 15.12 14.52 14.66 570,600 -0.52(-3.43%)
Sep 19, 2007 15.50 15.70 15.08 15.18 450,300 -0.41(-2.63%)
Sep 18, 2007 15.40 15.74 15.19 15.59 264,400 +0.27(+1.76%)
Sep 17, 2007 15.29 15.37 15.19 15.32 1,060,400 +0.04(+0.26%)
Sep 14, 2007 15.27 15.38 15.08 15.28 232,400 +0.01(+0.07%)
Sep 13, 2007 15.05 15.31 14.82 15.27 320,500 +0.28(+1.87%)
Sep 12, 2007 14.92 15.06 14.81 14.99 302,900 -0.01(-0.07%)
Sep 11, 2007 15.00 15.33 14.75 15.00 327,300 +0.05(+0.33%)
Sep 10, 2007 14.40 15.00 14.40 14.95 326,800 +0.60(+4.18%)
Sep 07, 2007 14.52 14.77 14.29 14.35 278,000 -0.25(-1.71%)
Sep 06, 2007 14.77 15.00 14.50 14.60 337,600 -0.15(-1.02%)
Sep 05, 2007 14.63 14.85 14.50 14.75 269,200 +0.00(+0.00%)
Sep 04, 2007 14.80 14.98 14.67 14.75 335,100 -0.08(-0.54%)
Aug 31, 2007 14.65 15.00 14.57 14.83 344,400 +0.35(+2.42%)
Aug 30, 2007 14.35 14.76 14.26 14.48 170,900 -0.02(-0.14%)
Aug 29, 2007 14.43 14.53 14.25 14.50 169,000 +0.17(+1.19%)
Aug 28, 2007 14.60 14.68 14.29 14.33 217,900 -0.35(-2.38%)
Aug 27, 2007 14.67 14.92 14.43 14.68 208,600 -0.09(-0.61%)
Aug 24, 2007 14.78 14.79 14.57 14.77 187,500 -0.02(-0.14%)
Aug 23, 2007 14.60 14.88 14.32 14.79 227,600 +0.19(+1.30%)
Aug 22, 2007 14.33 14.62 14.16 14.60 223,100 +0.35(+2.46%)
Aug 21, 2007 14.44 14.75 14.09 14.25 221,700 -0.17(-1.18%)
Aug 20, 2007 14.96 14.96 14.13 14.42 805,500 -0.53(-3.55%)
Aug 17, 2007 13.84 15.50 13.84 14.95 3,950,400 +1.11(+8.02%)
Aug 16, 2007 13.46 14.24 13.27 13.84 511,300 +0.38(+2.82%)
Aug 15, 2007 13.60 13.73 13.43 13.46 228,600 -0.21(-1.54%)
Aug 14, 2007 13.21 13.70 13.20 13.67 298,200 +0.97(+7.64%)
Aug 13, 2007 12.92 13.08 12.47 12.70 135,800 -0.17(-1.32%)
Aug 10, 2007 12.55 13.03 12.31 12.87 331,000 +0.20(+1.58%)
Aug 09, 2007 12.05 12.88 12.04 12.67 453,700 +0.24(+1.93%)
Aug 08, 2007 12.21 12.80 12.01 12.43 324,542 +0.34(+2.81%)
Aug 07, 2007 12.02 12.21 11.81 12.09 142,000 +0.00(+0.00%)
Aug 06, 2007 11.92 12.21 11.62 12.09 174,200 +0.18(+1.51%)
Aug 03, 2007 12.00 12.44 11.87 11.91 216,300 -0.58(-4.64%)
Aug 02, 2007 12.09 12.55 12.04 12.49 288,400 +0.42(+3.48%)
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.