Tyler Technologies (NY: TYL )

346.70 +15.57 (+4.70%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.93 15.99 15.35 15.40 904,133 -0.62(-3.87%)
Jul 30, 2009 17.03 17.34 15.71 16.02 737,725 -0.92(-5.43%)
Jul 29, 2009 16.66 17.04 16.59 16.94 302,780 +0.14(+0.83%)
Jul 28, 2009 16.81 16.92 16.48 16.80 112,586 +0.01(+0.06%)
Jul 27, 2009 17.02 17.05 16.66 16.79 163,659 -0.34(-1.98%)
Jul 24, 2009 16.96 17.15 16.90 17.13 200 +0.00(+0.00%)
Jul 23, 2009 17.20 17.37 17.10 17.13 193,102 -0.07(-0.41%)
Jul 22, 2009 16.80 17.33 16.71 17.20 256,271 +0.37(+2.20%)
Jul 21, 2009 16.77 16.92 16.56 16.83 160,627 +0.26(+1.57%)
Jul 20, 2009 16.63 16.98 16.26 16.57 238,113 +0.30(+1.84%)
Jul 17, 2009 16.26 16.33 16.01 16.27 117,890 +0.06(+0.37%)
Jul 16, 2009 15.90 16.23 15.90 16.21 113,012 +0.19(+1.19%)
Jul 15, 2009 15.55 16.06 15.55 16.02 200,826 +0.53(+3.42%)
Jul 14, 2009 15.71 15.87 15.33 15.49 148,956 -0.19(-1.21%)
Jul 13, 2009 15.35 15.74 15.35 15.68 125,765 +0.12(+0.77%)
Jul 10, 2009 15.39 15.65 15.36 15.56 154,704 +0.01(+0.06%)
Jul 09, 2009 15.51 15.72 15.49 15.55 151,703 +0.00(+0.00%)
Jul 08, 2009 15.32 15.60 15.23 15.55 346,484 +0.34(+2.24%)
Jul 07, 2009 15.35 15.42 15.18 15.21 212,390 -0.18(-1.17%)
Jul 06, 2009 15.17 15.42 15.12 15.39 302,503 +0.26(+1.72%)
Jul 02, 2009 15.33 15.49 15.04 15.13 422,074 -0.37(-2.39%)
Jul 01, 2009 15.76 15.76 15.48 15.50 299,301 -0.12(-0.77%)
Jun 30, 2009 15.54 15.77 15.54 15.62 215,726 +0.05(+0.32%)
Jun 29, 2009 15.29 15.66 15.29 15.57 187,202 +0.20(+1.30%)
Jun 26, 2009 15.53 15.59 15.32 15.37 579,553 -0.21(-1.35%)
Jun 25, 2009 15.54 15.58 15.37 15.58 171,848 +0.40(+2.64%)
Jun 24, 2009 15.30 15.47 15.08 15.18 280,437 -0.04(-0.26%)
Jun 23, 2009 15.48 15.67 15.19 15.22 179,073 -0.20(-1.30%)
Jun 22, 2009 16.03 16.03 15.42 15.42 253,774 -0.66(-4.10%)
Jun 19, 2009 16.31 16.44 16.05 16.08 218,402 -0.07(-0.43%)
Jun 18, 2009 16.21 16.50 16.10 16.15 178,561 -0.12(-0.74%)
Jun 17, 2009 15.95 16.41 15.95 16.27 149,978 +0.38(+2.39%)
Jun 16, 2009 16.32 16.48 15.89 15.89 190,843 -0.44(-2.69%)
Jun 15, 2009 16.66 16.75 16.10 16.33 286,814 -0.60(-3.54%)
Jun 12, 2009 16.46 16.94 16.39 16.93 164,704 +0.32(+1.93%)
Jun 11, 2009 16.30 16.77 16.29 16.61 243,525 +0.24(+1.47%)
Jun 10, 2009 17.12 17.12 16.05 16.37 440,536 -0.18(-1.09%)
Jun 09, 2009 16.85 16.93 16.55 16.55 194,977 -0.27(-1.61%)
Jun 08, 2009 16.78 17.00 16.67 16.82 118,487 -0.12(-0.71%)
Jun 05, 2009 17.06 17.18 16.87 16.94 135,633 -0.10(-0.59%)
Jun 04, 2009 17.14 17.15 16.73 17.04 174,469 -0.02(-0.12%)
Jun 03, 2009 16.86 17.06 16.76 17.06 183,245 +0.15(+0.89%)
Jun 02, 2009 16.55 17.03 16.50 16.91 312,916 +0.04(+0.24%)
Jun 01, 2009 16.81 17.17 16.67 16.87 327,465 +0.07(+0.42%)
May 29, 2009 16.74 16.84 16.58 16.80 203,243 +0.06(+0.36%)
May 28, 2009 16.88 17.02 16.50 16.74 226,925 -0.10(-0.59%)
May 27, 2009 17.05 17.13 16.76 16.84 262,440 -0.16(-0.94%)
May 26, 2009 16.46 17.02 16.46 17.00 370,297 +0.60(+3.66%)
May 22, 2009 16.53 16.83 16.34 16.40 135,085 +0.00(+0.00%)
May 21, 2009 16.68 16.71 16.15 16.40 198,730 -0.25(-1.50%)
May 20, 2009 17.02 17.18 16.62 16.65 234,751 -0.20(-1.19%)
May 19, 2009 16.90 17.05 16.66 16.85 325,695 -0.03(-0.18%)
May 18, 2009 16.47 16.88 16.42 16.88 393,398 +0.56(+3.43%)
May 15, 2009 15.89 16.42 15.57 16.32 353,930 +0.63(+4.02%)
May 14, 2009 15.64 16.00 15.50 15.69 216,412 +0.07(+0.45%)
May 13, 2009 15.93 16.03 15.60 15.62 324,945 -0.52(-3.22%)
May 12, 2009 16.21 16.21 15.91 16.14 411,844 +0.31(+1.96%)
May 11, 2009 15.60 16.00 15.53 15.83 239,988 +0.05(+0.32%)
May 08, 2009 15.90 16.14 15.60 15.78 223,011 +0.08(+0.51%)
May 07, 2009 16.55 16.62 15.57 15.70 362,949 -0.72(-4.38%)
May 06, 2009 16.76 16.84 16.13 16.42 243,487 -0.20(-1.20%)
May 05, 2009 16.75 16.84 16.36 16.62 356,604 -0.18(-1.07%)
May 04, 2009 16.63 17.53 16.48 16.80 517,010 +0.35(+2.13%)
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.