Tyler Technologies (NY: TYL )

340.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.55 14.68 14.45 14.45 314,200 -0.12(-0.82%)
Nov 29, 2006 14.08 14.74 14.08 14.57 455,800 +0.51(+3.63%)
Nov 28, 2006 14.12 14.15 13.93 14.06 223,200 -0.11(-0.78%)
Nov 27, 2006 14.53 14.60 14.16 14.17 220,800 -0.45(-3.08%)
Nov 24, 2006 14.67 14.82 14.34 14.62 69,500 -0.15(-1.02%)
Nov 22, 2006 14.67 14.99 14.65 14.77 299,900 +0.18(+1.23%)
Nov 21, 2006 14.32 14.63 14.26 14.59 295,200 +0.32(+2.24%)
Nov 20, 2006 14.37 14.57 14.13 14.27 431,100 -0.08(-0.56%)
Nov 17, 2006 14.43 14.44 14.12 14.35 396,700 +0.02(+0.14%)
Nov 16, 2006 14.39 14.54 14.23 14.33 663,100 -0.02(-0.14%)
Nov 15, 2006 13.95 14.38 13.86 14.35 452,200 +0.43(+3.09%)
Nov 14, 2006 13.73 13.98 13.73 13.92 337,400 +0.19(+1.38%)
Nov 13, 2006 13.71 13.82 13.63 13.73 216,600 +0.02(+0.15%)
Nov 10, 2006 13.51 13.76 13.51 13.71 257,500 +0.21(+1.56%)
Nov 09, 2006 13.58 13.83 13.42 13.50 304,100 -0.05(-0.37%)
Nov 08, 2006 13.51 13.66 13.35 13.55 210,700 +0.00(+0.00%)
Nov 07, 2006 13.80 13.95 13.45 13.55 263,400 -0.26(-1.88%)
Nov 06, 2006 13.70 13.97 13.65 13.81 288,300 +0.16(+1.17%)
Nov 03, 2006 13.55 13.84 13.54 13.65 199,800 +0.13(+0.96%)
Nov 02, 2006 13.40 13.69 12.81 13.52 205,100 +0.04(+0.30%)
Nov 01, 2006 14.12 14.13 13.47 13.48 189,000 -0.71(-5.00%)
Oct 31, 2006 14.20 14.30 13.97 14.19 278,900 -0.09(-0.63%)
Oct 30, 2006 14.07 14.28 14.02 14.28 154,100 +0.09(+0.63%)
Oct 27, 2006 14.45 14.46 14.14 14.19 181,100 -0.26(-1.80%)
Oct 26, 2006 14.03 14.55 13.55 14.45 566,200 +0.68(+4.94%)
Oct 25, 2006 13.86 14.00 13.63 13.77 149,100 -0.03(-0.22%)
Oct 24, 2006 13.77 13.80 13.48 13.80 230,500 +0.03(+0.22%)
Oct 23, 2006 13.62 13.80 13.56 13.77 84,900 +0.08(+0.58%)
Oct 20, 2006 14.01 14.01 13.68 13.69 112,700 -0.25(-1.79%)
Oct 19, 2006 13.60 13.94 13.45 13.94 164,000 +0.43(+3.18%)
Oct 18, 2006 14.01 14.39 13.26 13.51 496,200 -0.30(-2.17%)
Oct 17, 2006 13.90 13.96 13.47 13.81 184,900 -0.19(-1.36%)
Oct 16, 2006 13.80 14.09 13.79 14.00 272,100 +0.26(+1.89%)
Oct 13, 2006 13.67 13.86 13.55 13.74 207,900 +0.15(+1.10%)
Oct 12, 2006 13.25 13.90 13.20 13.59 352,400 +0.41(+3.11%)
Oct 11, 2006 13.10 13.29 12.81 13.18 172,000 +0.10(+0.76%)
Oct 10, 2006 13.07 13.25 13.00 13.08 141,700 +0.01(+0.08%)
Oct 09, 2006 13.07 13.10 12.92 13.07 83,200 -0.04(-0.31%)
Oct 06, 2006 13.21 13.22 13.01 13.11 113,500 -0.20(-1.50%)
Oct 05, 2006 12.98 13.31 12.95 13.31 217,300 +0.39(+3.02%)
Oct 04, 2006 12.69 13.02 12.69 12.92 162,200 +0.18(+1.41%)
Oct 03, 2006 12.56 12.92 12.52 12.74 184,300 +0.19(+1.51%)
Oct 02, 2006 12.88 12.88 12.41 12.55 191,700 -0.38(-2.94%)
Sep 29, 2006 12.90 13.09 12.80 12.93 273,200 +0.08(+0.62%)
Sep 28, 2006 12.99 13.04 12.55 12.85 320,700 -0.15(-1.15%)
Sep 27, 2006 12.90 13.29 12.85 13.00 276,900 +0.02(+0.15%)
Sep 26, 2006 13.01 13.19 12.92 12.98 100,600 -0.08(-0.61%)
Sep 25, 2006 12.68 13.10 12.68 13.06 113,800 +0.38(+3.00%)
Sep 22, 2006 12.92 13.02 12.63 12.68 142,800 -0.32(-2.46%)
Sep 21, 2006 13.09 13.22 12.91 13.00 206,400 -0.04(-0.31%)
Sep 20, 2006 12.90 13.24 12.90 13.04 365,600 +0.24(+1.87%)
Sep 19, 2006 12.95 12.95 12.57 12.80 136,000 -0.15(-1.16%)
Sep 18, 2006 12.77 12.97 12.68 12.95 177,900 +0.20(+1.57%)
Sep 15, 2006 12.78 12.80 12.52 12.75 279,200 +0.07(+0.55%)
Sep 14, 2006 12.75 12.83 12.59 12.68 170,800 -0.08(-0.63%)
Sep 13, 2006 12.93 12.97 12.65 12.76 207,700 -0.21(-1.62%)
Sep 12, 2006 13.04 13.10 12.91 12.97 145,800 -0.04(-0.31%)
Sep 11, 2006 12.60 13.05 12.59 13.01 355,400 +0.37(+2.93%)
Sep 08, 2006 12.75 12.76 12.58 12.64 234,000 -0.13(-1.02%)
Sep 07, 2006 12.90 12.96 12.63 12.77 344,000 -0.22(-1.69%)
Sep 06, 2006 13.15 13.15 12.87 12.99 241,500 -0.23(-1.74%)
Sep 05, 2006 13.06 13.30 12.97 13.22 353,400 +0.16(+1.23%)
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.