Tyler Technologies (NY: TYL )

342.21 +8.33 (+2.49%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.39 30.59 30.10 30.11 121,190 -0.37(-1.21%)
Dec 29, 2011 30.11 30.72 30.11 30.48 93,147 +0.56(+1.87%)
Dec 28, 2011 30.62 30.62 29.90 29.92 71,404 -0.69(-2.25%)
Dec 27, 2011 30.18 30.80 30.04 30.61 107,020 +0.25(+0.82%)
Dec 23, 2011 30.13 30.36 29.89 30.36 68,684 +0.47(+1.57%)
Dec 21, 2011 30.47 30.55 28.99 29.89 226,601 -0.74(-2.42%)
Dec 20, 2011 29.84 30.65 29.84 30.63 210,628 +1.39(+4.75%)
Dec 19, 2011 30.09 30.37 29.19 29.24 192,321 -0.52(-1.75%)
Dec 16, 2011 29.93 30.32 29.41 29.76 378,079 +0.04(+0.13%)
Dec 15, 2011 29.95 29.99 29.42 29.72 113,958 +0.20(+0.68%)
Dec 14, 2011 30.33 30.46 29.46 29.52 174,452 -1.00(-3.28%)
Dec 13, 2011 31.30 31.67 30.49 30.52 172,148 -0.60(-1.93%)
Dec 12, 2011 31.64 31.64 30.75 31.12 153,587 -0.90(-2.81%)
Dec 09, 2011 30.62 32.27 30.52 32.02 339,891 +1.55(+5.09%)
Dec 08, 2011 30.66 30.82 30.10 30.47 158,474 -0.40(-1.30%)
Dec 07, 2011 31.13 31.13 30.42 30.87 102,267 -0.39(-1.25%)
Dec 06, 2011 31.20 31.36 30.86 31.26 159,093 +0.08(+0.26%)
Dec 05, 2011 31.26 31.59 30.95 31.18 286,724 +0.35(+1.14%)
Dec 02, 2011 31.52 31.67 30.78 30.83 131,974 -0.22(-0.71%)
Dec 01, 2011 31.88 32.06 31.02 31.05 181,724 -1.00(-3.12%)
Nov 30, 2011 30.97 32.10 30.67 32.05 330,613 +2.08(+6.94%)
Nov 29, 2011 30.04 30.27 29.73 29.97 162,529 -0.03(-0.10%)
Nov 28, 2011 29.71 30.33 29.69 30.00 183,095 +1.25(+4.35%)
Nov 25, 2011 29.10 29.37 28.74 28.75 99,287 -0.42(-1.44%)
Nov 23, 2011 29.92 30.20 29.11 29.17 135,098 -1.09(-3.60%)
Nov 22, 2011 30.50 30.74 29.92 30.26 131,034 -0.14(-0.46%)
Nov 21, 2011 30.73 30.97 30.38 30.40 125,849 -0.79(-2.53%)
Nov 18, 2011 31.25 31.51 30.87 31.19 125,765 -0.05(-0.16%)
Nov 17, 2011 31.52 31.99 30.99 31.24 143,346 -0.32(-1.01%)
Nov 16, 2011 32.14 32.41 31.42 31.56 174,538 -0.88(-2.71%)
Nov 15, 2011 32.12 32.58 31.77 32.44 283,141 +0.06(+0.19%)
Nov 14, 2011 32.51 32.76 32.28 32.38 245,365 -0.13(-0.40%)
Nov 11, 2011 31.93 32.66 31.93 32.51 174,313 +0.84(+2.65%)
Nov 10, 2011 31.23 31.96 30.85 31.67 148,374 +0.84(+2.72%)
Nov 09, 2011 31.25 31.87 30.75 30.83 415,292 -1.17(-3.66%)
Nov 08, 2011 31.82 32.06 31.29 32.00 218,960 +0.47(+1.49%)
Nov 07, 2011 31.83 31.99 30.93 31.53 231,936 -0.32(-1.00%)
Nov 04, 2011 32.39 32.53 31.71 31.85 218,579 -0.80(-2.45%)
Nov 03, 2011 32.00 32.93 31.37 32.65 397,386 +0.81(+2.54%)
Nov 02, 2011 31.28 31.86 31.10 31.84 195,199 +0.83(+2.68%)
Nov 01, 2011 30.37 31.44 30.37 31.01 340,304 -0.56(-1.77%)
Oct 31, 2011 31.31 32.00 30.99 31.57 328,836 -0.64(-1.99%)
Oct 28, 2011 32.05 32.94 32.05 32.21 485,286 +0.15(+0.47%)
Oct 27, 2011 29.51 32.80 29.33 32.06 811,220 +3.58(+12.57%)
Oct 26, 2011 28.73 28.73 27.79 28.48 240,214 +0.13(+0.46%)
Oct 25, 2011 28.82 29.12 28.31 28.35 155,195 -0.77(-2.64%)
Oct 24, 2011 28.64 29.42 28.50 29.12 209,483 +0.53(+1.85%)
Oct 21, 2011 28.32 28.59 28.07 28.59 140,478 +0.63(+2.25%)
Oct 20, 2011 28.10 28.15 27.37 27.96 136,361 -0.13(-0.46%)
Oct 19, 2011 28.58 28.99 27.96 28.09 140,163 -0.62(-2.16%)
Oct 18, 2011 28.02 28.95 27.60 28.71 227,490 +0.78(+2.79%)
Oct 17, 2011 28.10 28.30 27.80 27.93 183,290 -0.40(-1.41%)
Oct 14, 2011 28.10 28.34 27.55 28.33 256,194 +0.56(+2.02%)
Oct 13, 2011 27.72 27.88 27.60 27.77 411,473 +0.07(+0.25%)
Oct 12, 2011 27.49 27.91 27.34 27.70 453,610 +0.43(+1.58%)
Oct 11, 2011 26.63 27.37 26.52 27.27 170,554 +0.52(+1.94%)
Oct 10, 2011 26.50 26.76 26.23 26.75 268,125 +0.67(+2.57%)
Oct 07, 2011 26.70 26.70 25.92 26.08 246,041 -0.53(-1.99%)
Oct 06, 2011 26.65 26.75 26.44 26.61 269,028 -0.14(-0.52%)
Oct 05, 2011 26.27 27.33 26.06 26.75 318,535 +0.51(+1.94%)
Oct 04, 2011 24.07 26.36 24.00 26.24 335,728 +1.93(+7.94%)
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.