Tyler Technologies (NY: TYL )

418.92 +3.73 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 13.14 13.18 12.99 13.06 252,700 -0.02(-0.15%)
Aug 31, 2006 13.23 13.23 12.95 13.08 325,000 -0.11(-0.83%)
Aug 30, 2006 13.00 13.36 12.90 13.19 474,900 +0.12(+0.92%)
Aug 29, 2006 13.10 13.11 12.87 13.07 413,300 -0.04(-0.31%)
Aug 28, 2006 13.00 13.17 12.83 13.11 310,500 +0.10(+0.77%)
Aug 25, 2006 12.76 13.02 12.70 13.01 476,100 +0.26(+2.04%)
Aug 24, 2006 12.59 12.77 12.50 12.75 154,300 +0.17(+1.35%)
Aug 23, 2006 12.67 12.71 12.40 12.58 160,300 -0.09(-0.71%)
Aug 22, 2006 12.60 12.81 12.52 12.67 154,700 +0.13(+1.04%)
Aug 21, 2006 12.35 12.67 12.30 12.54 217,600 +0.06(+0.48%)
Aug 18, 2006 12.10 12.48 11.70 12.48 244,100 +0.42(+3.48%)
Aug 17, 2006 11.95 12.15 11.95 12.06 93,500 +0.02(+0.17%)
Aug 16, 2006 12.09 12.14 12.02 12.04 117,000 +0.06(+0.50%)
Aug 15, 2006 11.81 12.08 11.81 11.98 131,500 +0.33(+2.83%)
Aug 14, 2006 11.70 11.94 11.61 11.65 101,700 +0.05(+0.43%)
Aug 11, 2006 11.75 11.75 11.46 11.60 137,100 -0.18(-1.53%)
Aug 10, 2006 11.71 11.91 11.57 11.78 82,100 -0.03(-0.25%)
Aug 09, 2006 11.81 12.11 11.72 11.81 150,000 +0.05(+0.43%)
Aug 08, 2006 12.15 12.15 11.74 11.76 168,600 -0.33(-2.73%)
Aug 07, 2006 12.15 12.17 11.92 12.09 159,600 -0.06(-0.49%)
Aug 04, 2006 12.40 12.43 11.91 12.15 244,600 +0.03(+0.25%)
Aug 03, 2006 11.97 12.20 11.83 12.12 486,200 +0.17(+1.42%)
Aug 02, 2006 11.88 12.00 11.79 11.95 277,700 +0.08(+0.67%)
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.