Tyler Technologies (NY: TYL )

342.74 +18.59 (+5.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.02 13.86 12.88 13.59 444,204 +0.39(+2.95%)
Oct 30, 2008 12.97 13.37 12.97 13.20 231,009 +0.32(+2.48%)
Oct 29, 2008 12.48 13.29 12.20 12.88 403,280 +0.50(+4.04%)
Oct 28, 2008 11.57 12.39 11.48 12.38 654,607 +1.09(+9.65%)
Oct 27, 2008 12.45 12.62 9.790 11.29 897,888 -0.31(-2.67%)
Oct 24, 2008 11.51 11.71 10.78 11.60 882,744 -1.00(-7.94%)
Oct 23, 2008 12.64 12.75 12.00 12.60 171,221 -0.01(-0.08%)
Oct 22, 2008 13.10 13.10 12.32 12.61 153,259 -0.63(-4.76%)
Oct 21, 2008 13.39 13.69 13.23 13.24 166,820 -0.39(-2.86%)
Oct 20, 2008 13.08 13.67 12.92 13.63 1,043,969 +0.75(+5.82%)
Oct 17, 2008 13.05 13.46 12.86 12.88 0 -0.40(-3.01%)
Oct 16, 2008 12.88 13.30 12.74 13.28 875,104 +0.55(+4.32%)
Oct 15, 2008 13.52 13.53 12.73 12.73 335,507 -0.72(-5.35%)
Oct 14, 2008 14.00 14.03 13.23 13.45 299,594 -0.47(-3.38%)
Oct 13, 2008 13.56 13.92 13.45 13.92 363,000 +0.79(+6.02%)
Oct 10, 2008 12.53 13.57 12.18 13.13 690,568 +0.16(+1.23%)
Oct 09, 2008 13.18 13.62 12.87 12.97 402,877 -0.24(-1.82%)
Oct 08, 2008 12.69 13.49 12.53 13.21 515,299 +0.25(+1.93%)
Oct 07, 2008 13.75 14.14 12.96 12.96 440,712 -0.82(-5.95%)
Oct 06, 2008 13.74 14.20 13.21 13.78 309,399 -0.34(-2.41%)
Oct 03, 2008 14.99 14.99 14.10 14.12 0 -0.66(-4.47%)
Oct 02, 2008 14.96 15.02 14.62 14.78 301,191 -0.20(-1.34%)
Oct 01, 2008 15.02 15.17 14.97 14.98 188,846 -0.19(-1.25%)
Sep 30, 2008 15.32 15.32 14.89 15.17 221,782 +0.02(+0.13%)
Sep 29, 2008 15.89 15.89 14.85 15.15 220,240 -0.76(-4.78%)
Sep 26, 2008 15.06 15.93 15.06 15.91 0 +0.64(+4.19%)
Sep 25, 2008 15.28 15.43 15.10 15.27 138,852 +0.08(+0.53%)
Sep 24, 2008 15.52 15.55 15.14 15.19 130,808 -0.33(-2.13%)
Sep 23, 2008 15.80 15.99 15.51 15.52 195,068 -0.29(-1.83%)
Sep 22, 2008 15.96 16.12 15.80 15.81 176,432 -0.13(-0.82%)
Sep 19, 2008 16.59 16.91 15.81 15.94 0 +0.31(+1.98%)
Sep 18, 2008 15.41 15.80 14.91 15.63 338,028 +0.52(+3.44%)
Sep 17, 2008 15.90 15.90 15.11 15.11 202,690 -0.91(-5.68%)
Sep 16, 2008 15.22 16.07 15.22 16.02 146,277 +0.55(+3.56%)
Sep 15, 2008 15.48 15.90 15.30 15.47 473,586 -0.38(-2.40%)
Sep 12, 2008 15.70 15.85 15.47 15.85 205,725 -0.04(-0.25%)
Sep 11, 2008 15.78 15.92 15.67 15.89 192,668 +0.01(+0.06%)
Sep 10, 2008 15.87 15.94 15.73 15.88 154,016 +0.15(+0.95%)
Sep 09, 2008 16.00 16.25 15.73 15.73 239,363 -0.22(-1.38%)
Sep 08, 2008 15.87 16.02 15.82 15.95 156,781 +0.46(+2.97%)
Sep 05, 2008 15.40 15.62 15.33 15.49 0 +0.00(+0.00%)
Sep 04, 2008 16.69 16.69 15.49 15.49 247,083 -0.35(-2.21%)
Sep 03, 2008 15.76 15.96 15.57 15.84 269,914 -0.17(-1.06%)
Sep 02, 2008 16.38 16.85 15.90 16.01 118,085 -0.20(-1.23%)
Aug 29, 2008 16.25 16.25 15.97 16.21 0 -0.09(-0.55%)
Aug 28, 2008 16.15 16.30 16.01 16.30 117,130 +0.20(+1.24%)
Aug 27, 2008 16.13 16.26 15.91 16.10 155,075 -0.03(-0.19%)
Aug 26, 2008 16.17 16.32 16.04 16.13 120,555 -0.08(-0.49%)
Aug 25, 2008 16.00 16.50 16.00 16.21 125,581 -0.20(-1.22%)
Aug 22, 2008 16.13 16.53 16.13 16.41 0 +0.23(+1.42%)
Aug 21, 2008 16.23 16.38 16.12 16.18 70,435 -0.20(-1.22%)
Aug 20, 2008 16.38 16.72 16.30 16.38 160,103 +0.03(+0.18%)
Aug 19, 2008 16.30 16.50 16.16 16.35 170,488 -0.08(-0.49%)
Aug 18, 2008 16.70 16.70 16.20 16.43 228,603 -0.22(-1.32%)
Aug 15, 2008 17.28 17.30 16.50 16.65 0 -0.40(-2.35%)
Aug 14, 2008 16.54 17.10 16.54 17.05 367,576 +0.40(+2.40%)
Aug 13, 2008 16.57 16.69 16.48 16.65 201,776 +0.09(+0.54%)
Aug 12, 2008 16.86 16.87 16.45 16.56 175,241 -0.31(-1.84%)
Aug 11, 2008 16.20 16.93 16.00 16.87 444,962 +0.68(+4.20%)
Aug 08, 2008 16.16 16.40 16.07 16.19 228,568 +0.01(+0.06%)
Aug 07, 2008 16.10 16.18 15.81 16.18 367,783 +0.08(+0.50%)
Aug 06, 2008 15.48 16.16 15.48 16.10 295,854 +0.65(+4.21%)
Aug 05, 2008 15.47 15.57 15.20 15.45 216,713 +0.09(+0.59%)
Aug 04, 2008 15.63 15.63 15.00 15.36 288,872 -0.37(-2.35%)
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.