Tyler Technologies (NY: TYL )

501.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.15 22.15 21.89 22.12 412,856 +0.15(+0.68%)
Feb 25, 2011 22.30 22.38 21.29 21.97 324,723 -0.04(-0.18%)
Feb 24, 2011 20.99 22.57 20.75 22.01 590,721 +1.29(+6.23%)
Feb 23, 2011 21.25 21.25 20.69 20.72 187,684 -0.39(-1.85%)
Feb 22, 2011 21.07 21.32 20.96 21.11 126,059 -0.14(-0.66%)
Feb 18, 2011 21.26 21.33 21.06 21.25 75,021 -0.01(-0.05%)
Feb 17, 2011 21.23 21.38 21.12 21.26 155,563 +0.01(+0.05%)
Feb 16, 2011 21.19 21.28 21.15 21.25 33,556 +0.14(+0.66%)
Feb 15, 2011 21.14 21.24 21.06 21.11 95,884 -0.12(-0.57%)
Feb 14, 2011 21.14 21.37 21.06 21.23 60,366 +0.03(+0.14%)
Feb 11, 2011 20.89 21.20 20.78 21.20 51,851 +0.21(+1.00%)
Feb 10, 2011 20.88 21.01 20.80 20.99 90,132 -0.05(-0.24%)
Feb 09, 2011 21.34 21.46 20.98 21.04 63,942 -0.40(-1.87%)
Feb 08, 2011 21.35 21.44 21.18 21.44 31,319 +0.04(+0.19%)
Feb 07, 2011 21.23 21.55 21.20 21.40 115,354 +0.15(+0.71%)
Feb 04, 2011 21.33 21.33 21.04 21.25 53,133 -0.07(-0.33%)
Feb 03, 2011 21.39 21.46 21.01 21.32 46,332 -0.04(-0.19%)
Feb 02, 2011 21.15 21.48 21.06 21.36 160,241 +0.13(+0.61%)
Feb 01, 2011 20.86 21.45 20.86 21.23 198,219 +0.48(+2.31%)
Jan 31, 2011 20.75 20.90 20.53 20.75 96,429 +0.06(+0.29%)
Jan 28, 2011 21.10 21.26 20.68 20.69 182,720 -0.39(-1.85%)
Jan 27, 2011 20.92 21.17 20.86 21.08 243,087 +0.19(+0.91%)
Jan 26, 2011 20.45 21.02 20.34 20.89 239,999 +0.47(+2.30%)
Jan 25, 2011 20.23 20.46 20.20 20.42 100,578 +0.08(+0.39%)
Jan 24, 2011 20.33 20.52 20.21 20.34 138,944 +0.01(+0.05%)
Jan 21, 2011 20.33 20.54 20.14 20.33 169,073 +0.05(+0.25%)
Jan 20, 2011 20.50 20.57 20.26 20.28 249,794 -0.32(-1.55%)
Jan 19, 2011 20.92 21.01 20.58 20.60 90,821 -0.33(-1.58%)
Jan 18, 2011 21.14 21.17 20.75 20.93 135,825 -0.29(-1.37%)
Jan 14, 2011 20.81 21.27 20.66 21.22 233,662 +0.42(+2.02%)
Jan 13, 2011 20.76 20.86 20.68 20.80 89,810 +0.00(+0.00%)
Jan 12, 2011 20.75 20.93 20.59 20.80 115,825 +0.19(+0.92%)
Jan 11, 2011 20.52 20.84 20.48 20.61 130,814 +0.16(+0.78%)
Jan 10, 2011 20.27 20.53 20.21 20.45 266,719 +0.09(+0.44%)
Jan 07, 2011 20.35 20.44 19.99 20.36 216,559 +0.01(+0.05%)
Jan 06, 2011 20.38 20.45 20.19 20.35 203,485 -0.09(-0.44%)
Jan 05, 2011 20.42 20.60 20.28 20.44 222,151 -0.02(-0.10%)
Jan 04, 2011 20.70 20.79 20.28 20.46 242,749 -0.26(-1.25%)
Jan 03, 2011 20.94 21.02 20.62 20.72 235,716 -0.04(-0.19%)
Dec 31, 2010 21.20 21.21 20.75 20.76 124,316 -0.44(-2.08%)
Dec 30, 2010 21.18 21.39 21.12 21.20 59,651 -0.05(-0.24%)
Dec 29, 2010 21.43 21.47 21.14 21.25 54,388 -0.10(-0.47%)
Dec 28, 2010 21.35 21.47 21.19 21.35 97,476 +0.00(+0.00%)
Dec 27, 2010 21.25 21.43 21.15 21.35 61,543 +0.07(+0.33%)
Dec 23, 2010 21.24 21.39 21.18 21.28 56,809 -0.01(-0.05%)
Dec 22, 2010 21.35 21.35 21.26 21.29 71,173 -0.08(-0.37%)
Dec 21, 2010 21.36 21.41 21.29 21.37 84,894 +0.03(+0.14%)
Dec 20, 2010 21.50 21.59 21.33 21.34 220,003 -0.18(-0.84%)
Dec 17, 2010 21.36 21.52 21.12 21.52 388,545 +0.17(+0.80%)
Dec 16, 2010 21.10 21.44 20.97 21.35 123,034 +0.24(+1.14%)
Dec 15, 2010 21.23 21.50 21.09 21.11 191,790 -0.19(-0.89%)
Dec 14, 2010 21.40 21.46 21.12 21.30 112,598 -0.01(-0.05%)
Dec 13, 2010 21.58 21.58 21.31 21.31 159,840 -0.22(-1.02%)
Dec 10, 2010 21.53 21.58 21.28 21.53 153,327 +0.05(+0.23%)
Dec 09, 2010 21.55 21.56 21.34 21.48 134,891 +0.01(+0.05%)
Dec 08, 2010 21.54 21.66 21.43 21.47 247,418 -0.03(-0.14%)
Dec 07, 2010 21.50 21.77 21.45 21.50 203,192 +0.23(+1.08%)
Dec 06, 2010 21.10 21.32 21.09 21.27 118,291 +0.17(+0.81%)
Dec 03, 2010 20.79 21.17 20.79 21.10 102,763 +0.19(+0.91%)
Dec 02, 2010 20.49 20.93 20.45 20.91 114,560 +0.45(+2.20%)
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.