Tyler Technologies (NY: TYL )

341.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.59 13.71 13.11 13.63 209,000 +0.02(+0.15%)
Feb 27, 2007 13.41 13.77 13.03 13.61 256,200 -0.02(-0.15%)
Feb 26, 2007 14.00 14.00 13.57 13.63 111,720 -0.34(-2.43%)
Feb 23, 2007 14.14 14.14 13.89 13.97 82,800 -0.17(-1.20%)
Feb 22, 2007 14.11 14.16 13.86 14.14 113,700 +0.07(+0.50%)
Feb 21, 2007 14.06 14.16 14.02 14.07 84,800 -0.09(-0.64%)
Feb 20, 2007 13.64 14.20 13.58 14.16 154,800 +0.47(+3.43%)
Feb 16, 2007 13.61 13.78 13.50 13.69 302,500 +0.08(+0.59%)
Feb 15, 2007 13.63 13.63 13.48 13.61 331,100 +0.00(+0.00%)
Feb 14, 2007 14.04 14.05 13.57 13.61 149,800 -0.45(-3.20%)
Feb 13, 2007 14.10 14.14 13.90 14.06 117,719 -0.02(-0.14%)
Feb 12, 2007 14.13 14.13 14.00 14.08 124,600 +0.05(+0.36%)
Feb 09, 2007 14.14 14.14 13.99 14.03 107,600 -0.11(-0.78%)
Feb 08, 2007 13.85 14.18 13.78 14.14 199,600 +0.29(+2.09%)
Feb 07, 2007 13.67 13.87 13.65 13.85 189,700 +0.23(+1.69%)
Feb 06, 2007 13.59 13.79 13.47 13.62 134,200 +0.09(+0.67%)
Feb 05, 2007 13.84 13.84 13.51 13.53 243,800 -0.30(-2.17%)
Feb 02, 2007 14.01 14.11 13.78 13.83 75,100 -0.17(-1.21%)
Feb 01, 2007 13.96 14.15 13.81 14.00 109,600 +0.10(+0.72%)
Jan 31, 2007 13.99 13.99 13.71 13.90 237,900 -0.09(-0.64%)
Jan 30, 2007 13.85 13.99 13.72 13.99 61,500 +0.19(+1.38%)
Jan 29, 2007 13.90 13.99 13.70 13.80 121,400 -0.16(-1.15%)
Jan 26, 2007 13.66 13.99 13.55 13.96 157,200 +0.35(+2.57%)
Jan 25, 2007 13.99 13.99 13.58 13.61 143,000 -0.38(-2.72%)
Jan 24, 2007 13.73 14.06 13.69 13.99 77,600 +0.26(+1.89%)
Jan 23, 2007 13.68 13.87 13.32 13.73 188,100 -0.03(-0.22%)
Jan 22, 2007 14.04 14.04 13.73 13.76 143,000 -0.27(-1.92%)
Jan 19, 2007 13.94 14.11 13.04 14.03 185,200 +0.09(+0.65%)
Jan 18, 2007 14.18 14.33 13.93 13.94 147,500 -0.23(-1.62%)
Jan 17, 2007 14.40 14.41 14.10 14.17 176,600 -0.26(-1.80%)
Jan 16, 2007 14.62 14.93 14.27 14.43 216,200 -0.19(-1.30%)
Jan 12, 2007 14.21 14.63 14.12 14.62 388,300 +0.44(+3.10%)
Jan 11, 2007 14.11 14.42 13.95 14.18 504,100 +0.13(+0.93%)
Jan 10, 2007 14.15 14.37 13.90 14.05 152,200 -0.06(-0.43%)
Jan 09, 2007 13.99 14.13 13.91 14.11 157,400 +0.15(+1.07%)
Jan 08, 2007 14.19 14.20 13.90 13.96 139,900 -0.18(-1.27%)
Jan 05, 2007 14.28 14.33 13.80 14.14 175,100 -0.23(-1.60%)
Jan 04, 2007 14.41 14.46 14.14 14.37 103,600 -0.07(-0.48%)
Jan 03, 2007 14.10 14.60 14.07 14.44 241,600 +0.38(+2.70%)
Dec 29, 2006 14.17 14.23 13.97 14.06 106,800 -0.13(-0.92%)
Dec 28, 2006 14.18 14.33 14.05 14.19 85,000 -0.03(-0.21%)
Dec 27, 2006 14.46 14.50 14.10 14.22 143,000 -0.14(-0.97%)
Dec 26, 2006 14.07 14.41 14.07 14.36 64,200 +0.21(+1.48%)
Dec 22, 2006 14.19 14.25 14.05 14.15 61,500 -0.07(-0.49%)
Dec 21, 2006 14.31 14.50 14.10 14.22 113,100 -0.11(-0.77%)
Dec 20, 2006 14.10 14.47 13.97 14.33 79,200 +0.20(+1.42%)
Dec 19, 2006 14.10 14.22 13.95 14.13 149,400 -0.03(-0.21%)
Dec 18, 2006 14.60 14.62 14.13 14.16 151,000 -0.42(-2.88%)
Dec 15, 2006 14.56 14.60 14.49 14.58 228,300 +0.06(+0.41%)
Dec 14, 2006 14.59 14.63 14.37 14.52 206,100 -0.07(-0.48%)
Dec 13, 2006 14.73 14.79 14.55 14.59 107,900 -0.06(-0.41%)
Dec 12, 2006 14.76 14.79 14.42 14.65 85,100 -0.09(-0.61%)
Dec 11, 2006 14.79 14.87 14.65 14.74 137,900 -0.03(-0.20%)
Dec 08, 2006 14.80 14.90 14.61 14.77 116,800 -0.02(-0.14%)
Dec 07, 2006 14.77 14.90 14.68 14.79 267,800 +0.07(+0.48%)
Dec 06, 2006 14.74 14.80 14.64 14.72 91,300 -0.07(-0.47%)
Dec 05, 2006 14.78 14.85 14.66 14.79 177,400 +0.04(+0.27%)
Dec 04, 2006 14.25 14.80 14.24 14.75 197,700 +0.51(+3.58%)
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.