Tyler Technologies (NY: TYL )

341.73 +1.44 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.93 11.00 10.88 11.00 162,100 +0.05(+0.46%)
Mar 30, 2006 10.94 11.00 10.80 10.95 113,400 +0.02(+0.18%)
Mar 29, 2006 10.78 11.00 10.78 10.93 179,100 +0.14(+1.30%)
Mar 28, 2006 10.89 11.00 10.76 10.79 186,000 -0.08(-0.74%)
Mar 27, 2006 10.82 10.90 10.72 10.87 147,100 +0.05(+0.46%)
Mar 24, 2006 10.78 10.88 10.75 10.82 152,000 -0.06(-0.55%)
Mar 23, 2006 10.92 11.00 10.76 10.88 228,300 +0.06(+0.55%)
Mar 22, 2006 10.92 10.93 10.72 10.82 449,700 -0.05(-0.46%)
Mar 21, 2006 10.95 11.00 10.75 10.87 1,802,900 +0.64(+6.26%)
Mar 20, 2006 10.31 10.36 10.15 10.23 203,000 -0.03(-0.29%)
Mar 17, 2006 10.25 10.41 10.15 10.26 321,100 +0.03(+0.29%)
Mar 16, 2006 10.19 10.23 10.10 10.23 158,500 +0.09(+0.89%)
Mar 15, 2006 9.990 10.15 9.920 10.14 146,100 +0.15(+1.50%)
Mar 14, 2006 9.940 10.00 9.900 9.990 152,600 +0.05(+0.50%)
Mar 13, 2006 9.950 9.970 9.900 9.940 81,100 -0.01(-0.10%)
Mar 10, 2006 9.890 9.960 9.860 9.950 60,800 +0.05(+0.51%)
Mar 09, 2006 9.940 9.970 9.900 9.900 82,300 -0.02(-0.20%)
Mar 08, 2006 9.910 9.980 9.870 9.920 118,800 +0.02(+0.20%)
Mar 07, 2006 9.920 9.950 9.880 9.900 115,200 +0.00(+0.00%)
Mar 06, 2006 9.900 9.960 9.850 9.900 94,600 -0.03(-0.30%)
Mar 03, 2006 9.900 9.980 9.800 9.930 199,800 +0.03(+0.30%)
Mar 02, 2006 9.900 9.990 9.780 9.900 165,500 -0.06(-0.60%)
Mar 01, 2006 9.900 10.00 9.900 9.960 93,300 +0.05(+0.50%)
Feb 28, 2006 9.970 10.00 9.780 9.910 134,600 -0.06(-0.60%)
Feb 27, 2006 9.900 10.00 9.870 9.970 155,300 -0.03(-0.30%)
Feb 24, 2006 9.830 10.00 9.700 10.00 122,600 +0.07(+0.70%)
Feb 23, 2006 9.570 9.950 9.520 9.930 223,200 +0.32(+3.33%)
Feb 22, 2006 9.650 9.700 9.560 9.610 272,700 +0.01(+0.10%)
Feb 21, 2006 9.720 9.720 9.490 9.600 138,100 -0.10(-1.03%)
Feb 17, 2006 9.750 9.790 8.750 9.700 115,500 +0.00(+0.00%)
Feb 16, 2006 9.720 9.730 9.600 9.700 133,600 +0.01(+0.10%)
Feb 15, 2006 9.690 9.750 9.590 9.690 98,500 -0.02(-0.21%)
Feb 14, 2006 9.730 9.740 9.560 9.710 120,800 +0.01(+0.10%)
Feb 13, 2006 9.660 9.750 9.560 9.700 113,600 +0.05(+0.52%)
Feb 10, 2006 9.520 9.670 9.510 9.650 62,000 +0.06(+0.63%)
Feb 09, 2006 9.680 9.730 9.530 9.590 113,000 -0.01(-0.10%)
Feb 08, 2006 9.450 9.800 9.450 9.600 143,900 +0.13(+1.37%)
Feb 07, 2006 9.500 9.550 9.430 9.470 104,500 +0.01(+0.11%)
Feb 06, 2006 9.570 9.570 9.380 9.460 84,700 -0.04(-0.42%)
Feb 03, 2006 9.500 9.600 9.400 9.500 123,800 -0.04(-0.42%)
Feb 02, 2006 9.350 9.660 9.310 9.540 272,300 +0.09(+0.95%)
Feb 01, 2006 8.690 9.490 8.680 9.450 1,757,500 +0.75(+8.62%)
Jan 31, 2006 8.800 8.830 8.450 8.700 84,800 -0.06(-0.68%)
Jan 30, 2006 8.900 8.900 8.670 8.760 104,900 -0.14(-1.57%)
Jan 27, 2006 8.910 9.000 8.860 8.900 57,400 -0.01(-0.11%)
Jan 26, 2006 8.700 9.030 8.680 8.910 161,500 +0.23(+2.65%)
Jan 25, 2006 8.590 8.700 8.400 8.680 90,000 -0.01(-0.12%)
Jan 24, 2006 8.700 8.740 8.650 8.690 84,900 -0.06(-0.69%)
Jan 23, 2006 8.710 8.750 8.610 8.750 114,100 +0.07(+0.81%)
Jan 20, 2006 8.900 8.900 8.620 8.680 255,600 -0.07(-0.80%)
Jan 19, 2006 8.850 8.890 8.700 8.750 124,400 -0.07(-0.79%)
Jan 18, 2006 8.870 8.960 8.810 8.820 87,000 -0.08(-0.90%)
Jan 17, 2006 9.000 9.000 8.750 8.900 47,700 -0.10(-1.11%)
Jan 13, 2006 8.970 9.000 8.880 9.000 47,800 +0.08(+0.90%)
Jan 12, 2006 8.900 9.000 8.840 8.920 55,100 -0.02(-0.22%)
Jan 11, 2006 9.040 9.040 8.850 8.940 63,900 -0.10(-1.11%)
Jan 10, 2006 9.200 9.200 8.970 9.040 267,500 -0.16(-1.74%)
Jan 09, 2006 9.100 9.230 9.030 9.200 297,900 +0.07(+0.77%)
Jan 06, 2006 9.150 9.200 9.030 9.130 118,600 +0.05(+0.55%)
Jan 05, 2006 9.000 9.200 8.920 9.080 438,200 +0.06(+0.67%)
Jan 04, 2006 8.850 9.150 8.760 9.020 103,100 +0.11(+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.