Tyler Technologies (NY: TYL )

347.07 +1.65 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.320 8.350 8.170 8.280 120,000 -0.08(-0.96%)
Sep 29, 2005 8.300 8.380 8.000 8.360 116,200 +0.04(+0.48%)
Sep 28, 2005 8.420 8.450 8.100 8.320 141,300 -0.13(-1.54%)
Sep 27, 2005 8.390 8.450 8.210 8.450 92,100 +0.06(+0.72%)
Sep 26, 2005 8.580 8.590 8.350 8.390 166,200 -0.14(-1.64%)
Sep 23, 2005 8.530 8.590 8.500 8.530 112,800 +0.03(+0.35%)
Sep 22, 2005 8.500 8.600 8.480 8.500 239,800 -0.01(-0.12%)
Sep 21, 2005 8.500 8.550 8.450 8.510 300,800 +0.00(+0.00%)
Sep 20, 2005 8.540 8.580 8.450 8.510 199,200 +0.00(+0.00%)
Sep 19, 2005 8.610 8.690 8.500 8.510 119,400 -0.15(-1.73%)
Sep 16, 2005 8.500 8.660 8.360 8.660 356,100 +0.33(+3.96%)
Sep 15, 2005 8.300 8.330 8.200 8.330 195,400 +0.07(+0.85%)
Sep 14, 2005 8.200 8.350 8.200 8.260 241,500 +0.06(+0.73%)
Sep 13, 2005 8.150 8.250 8.000 8.200 93,300 -0.05(-0.61%)
Sep 12, 2005 8.270 8.330 8.230 8.250 115,600 -0.07(-0.84%)
Sep 09, 2005 8.290 8.350 8.270 8.320 125,600 +0.03(+0.36%)
Sep 08, 2005 8.250 8.300 8.020 8.290 78,000 -0.01(-0.12%)
Sep 07, 2005 8.220 8.300 8.160 8.300 106,700 +0.06(+0.73%)
Sep 06, 2005 8.000 8.250 7.954 8.240 62,000 +0.26(+3.26%)
Sep 02, 2005 8.050 8.050 7.970 7.980 142,600 -0.07(-0.87%)
Sep 01, 2005 8.130 8.220 8.030 8.050 128,500 -0.07(-0.86%)
Aug 31, 2005 8.080 8.200 8.000 8.120 87,900 +0.05(+0.62%)
Aug 30, 2005 8.080 8.100 8.000 8.070 100,600 -0.01(-0.12%)
Aug 29, 2005 7.990 8.120 7.950 8.080 64,800 +0.08(+1.00%)
Aug 26, 2005 8.000 8.080 7.950 8.000 157,700 -0.01(-0.12%)
Aug 25, 2005 8.020 8.100 7.980 8.010 169,600 +0.00(+0.00%)
Aug 24, 2005 7.900 8.130 7.900 8.010 154,800 +0.11(+1.39%)
Aug 23, 2005 7.950 7.990 7.880 7.900 161,100 -0.04(-0.50%)
Aug 22, 2005 7.940 7.990 7.880 7.940 177,800 +0.04(+0.51%)
Aug 19, 2005 7.900 7.950 7.800 7.900 101,000 +0.00(+0.00%)
Aug 18, 2005 7.900 7.920 7.800 7.900 213,400 -0.01(-0.13%)
Aug 17, 2005 7.850 7.990 7.800 7.910 133,200 +0.06(+0.76%)
Aug 16, 2005 7.820 7.890 7.800 7.850 143,800 +0.00(+0.00%)
Aug 15, 2005 7.700 7.890 7.680 7.850 375,000 +0.16(+2.08%)
Aug 12, 2005 7.680 7.700 7.610 7.690 263,700 +0.01(+0.13%)
Aug 11, 2005 7.530 7.800 7.530 7.680 280,200 +0.16(+2.13%)
Aug 10, 2005 7.620 7.700 7.470 7.520 194,800 -0.08(-1.05%)
Aug 09, 2005 7.500 7.700 7.500 7.600 93,800 +0.13(+1.74%)
Aug 08, 2005 7.850 7.870 7.330 7.470 255,900 -0.31(-3.98%)
Aug 05, 2005 7.890 7.910 7.600 7.780 96,400 -0.11(-1.39%)
Aug 04, 2005 7.820 7.900 7.800 7.890 69,100 +0.03(+0.38%)
Aug 03, 2005 7.890 7.950 7.800 7.860 115,300 -0.03(-0.38%)
Aug 02, 2005 7.900 7.960 7.850 7.890 186,000 -0.05(-0.63%)
Aug 01, 2005 7.940 7.980 7.820 7.940 234,900 +0.00(+0.00%)
Jul 29, 2005 7.840 8.000 7.720 7.940 315,200 +0.10(+1.28%)
Jul 28, 2005 7.650 7.880 7.600 7.840 437,700 +0.40(+5.38%)
Jul 27, 2005 7.450 7.570 7.300 7.440 105,300 -0.08(-1.06%)
Jul 26, 2005 7.610 7.660 7.350 7.520 67,800 -0.08(-1.05%)
Jul 25, 2005 7.750 7.860 7.600 7.600 76,900 -0.20(-2.56%)
Jul 22, 2005 7.560 7.850 7.560 7.800 78,500 +0.27(+3.59%)
Jul 21, 2005 7.780 7.820 7.530 7.530 59,500 -0.26(-3.34%)
Jul 20, 2005 7.680 7.900 7.610 7.790 119,400 +0.06(+0.78%)
Jul 19, 2005 7.610 7.800 7.610 7.730 70,700 +0.18(+2.38%)
Jul 18, 2005 7.690 7.700 7.530 7.550 77,800 -0.13(-1.69%)
Jul 15, 2005 7.600 7.790 7.444 7.680 72,500 +0.07(+0.92%)
Jul 14, 2005 7.710 7.800 7.560 7.610 39,600 -0.05(-0.65%)
Jul 13, 2005 7.780 7.780 7.400 7.660 51,500 -0.12(-1.54%)
Jul 12, 2005 7.700 7.800 7.690 7.780 83,800 +0.08(+1.04%)
Jul 11, 2005 7.540 7.740 7.540 7.700 146,900 +0.18(+2.39%)
Jul 08, 2005 7.530 7.640 7.460 7.520 139,200 -0.01(-0.13%)
Jul 07, 2005 7.560 7.600 7.250 7.530 98,500 -0.03(-0.40%)
Jul 06, 2005 7.860 7.860 7.550 7.560 82,900 -0.30(-3.82%)
Jul 05, 2005 7.550 7.900 7.530 7.860 124,900 +0.32(+4.24%)
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.