Tyler Technologies (NY: TYL )

414.07 -4.85 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.36 19.91 19.91 19.91 98,000 -0.47(-2.31%)
Dec 30, 2009 20.55 20.69 20.17 20.38 189,665 -0.18(-0.88%)
Dec 29, 2009 20.56 20.65 20.50 20.56 105,092 +0.10(+0.49%)
Dec 28, 2009 20.08 20.58 20.05 20.46 197,471 +0.49(+2.45%)
Dec 24, 2009 19.36 20.03 19.35 19.97 240,598 +0.67(+3.47%)
Dec 23, 2009 19.10 19.32 19.02 19.30 277,856 +0.23(+1.21%)
Dec 22, 2009 19.16 19.19 18.95 19.07 230,536 +0.03(+0.16%)
Dec 21, 2009 19.07 19.19 18.88 19.04 147,189 +0.11(+0.58%)
Dec 18, 2009 18.77 19.05 18.60 18.93 274,615 +0.28(+1.50%)
Dec 17, 2009 19.10 19.18 18.58 18.65 270,133 -0.46(-2.41%)
Dec 16, 2009 19.21 19.36 18.99 19.11 217,807 -0.09(-0.47%)
Dec 15, 2009 19.10 19.70 19.10 19.20 205,560 +0.03(+0.16%)
Dec 14, 2009 18.99 19.17 18.99 19.17 214,921 +0.17(+0.89%)
Dec 11, 2009 19.03 19.09 18.83 19.00 142,599 +0.10(+0.53%)
Dec 10, 2009 19.13 19.25 18.82 18.90 222,206 -0.25(-1.31%)
Dec 09, 2009 19.14 19.23 18.83 19.15 129,404 -0.02(-0.10%)
Dec 08, 2009 18.92 19.39 18.50 19.17 171,799 +0.23(+1.21%)
Dec 07, 2009 18.97 19.12 18.48 18.94 270,688 -0.15(-0.79%)
Dec 04, 2009 19.22 19.61 18.90 19.09 429,603 +0.09(+0.47%)
Dec 03, 2009 19.50 19.58 18.95 19.00 356,987 -0.48(-2.46%)
Dec 02, 2009 19.96 20.66 19.39 19.48 486,484 -0.95(-4.65%)
Dec 01, 2009 20.18 20.50 20.01 20.43 161,542 +0.45(+2.25%)
Nov 30, 2009 19.90 20.06 19.53 19.98 151,811 -0.01(-0.05%)
Nov 27, 2009 20.10 21.09 19.94 19.99 75,853 -0.40(-1.96%)
Nov 25, 2009 20.60 20.68 20.32 20.39 96,278 -0.22(-1.07%)
Nov 24, 2009 20.86 20.86 20.40 20.61 139,402 -0.27(-1.29%)
Nov 23, 2009 20.67 20.91 20.67 20.88 244,498 +0.48(+2.35%)
Nov 20, 2009 20.30 20.44 20.15 20.40 129,603 +0.07(+0.34%)
Nov 19, 2009 20.68 20.72 20.16 20.33 157,712 -0.43(-2.07%)
Nov 18, 2009 20.21 20.78 20.16 20.76 180,812 +0.54(+2.67%)
Nov 17, 2009 20.04 20.27 19.94 20.22 88,040 +0.16(+0.80%)
Nov 16, 2009 19.99 20.22 19.80 20.06 177,005 +0.27(+1.36%)
Nov 13, 2009 19.60 19.87 19.40 19.79 198,395 +0.15(+0.76%)
Nov 12, 2009 20.00 20.06 19.61 19.64 176,350 -0.35(-1.75%)
Nov 11, 2009 19.71 20.10 19.71 19.99 244,478 +0.30(+1.52%)
Nov 10, 2009 19.54 19.86 19.47 19.69 208,275 +0.12(+0.61%)
Nov 09, 2009 19.25 19.68 19.25 19.57 283,329 +0.24(+1.24%)
Nov 06, 2009 19.23 19.55 19.16 19.33 168,273 +0.00(+0.00%)
Nov 05, 2009 19.05 19.37 19.00 19.33 236,937 +0.41(+2.17%)
Nov 04, 2009 19.10 19.15 18.83 18.92 480,804 -0.08(-0.42%)
Nov 03, 2009 18.63 19.00 18.50 19.00 316,888 +0.30(+1.60%)
Nov 02, 2009 19.18 19.40 18.62 18.70 329,003 -0.32(-1.68%)
Oct 30, 2009 18.97 19.22 18.74 19.02 309,588 -0.01(-0.05%)
Oct 29, 2009 17.71 19.18 17.71 19.03 424,283 +1.09(+6.08%)
Oct 28, 2009 18.34 18.70 17.71 17.94 384,128 -0.55(-2.97%)
Oct 27, 2009 18.65 18.78 18.45 18.49 315,828 -0.13(-0.70%)
Oct 26, 2009 18.55 18.76 18.43 18.62 197,647 +0.14(+0.76%)
Oct 23, 2009 18.46 18.51 18.37 18.48 156,971 -0.09(-0.48%)
Oct 22, 2009 18.37 18.57 18.20 18.57 153,272 +0.16(+0.87%)
Oct 21, 2009 18.15 18.55 18.11 18.41 304,523 +0.30(+1.66%)
Oct 20, 2009 17.99 18.15 17.98 18.11 143,231 +0.06(+0.33%)
Oct 19, 2009 18.30 18.36 17.94 18.05 183,426 -0.19(-1.04%)
Oct 16, 2009 18.05 18.31 17.87 18.24 192,701 +0.12(+0.66%)
Oct 15, 2009 18.01 18.23 17.97 18.12 161,210 +0.04(+0.22%)
Oct 14, 2009 17.99 18.18 17.86 18.08 241,261 +0.29(+1.63%)
Oct 13, 2009 17.37 17.80 17.31 17.79 170,149 +0.41(+2.36%)
Oct 12, 2009 17.45 17.54 17.31 17.38 216,820 +0.09(+0.52%)
Oct 09, 2009 17.22 17.43 17.21 17.29 174,989 +0.11(+0.64%)
Oct 08, 2009 17.18 17.27 17.11 17.18 309,869 +0.08(+0.47%)
Oct 07, 2009 17.03 17.19 17.01 17.10 99,124 -0.03(-0.18%)
Oct 06, 2009 17.04 17.25 16.99 17.13 251,188 +0.13(+0.76%)
Oct 05, 2009 16.96 17.13 16.81 17.00 165,530 +0.08(+0.47%)
Oct 02, 2009 16.80 17.12 16.76 16.92 133,931 +0.03(+0.18%)
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.