Tyler Technologies (NY: TYL )

351.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.90 48.49 47.55 48.40 108,040 +0.56(+1.17%)
Dec 28, 2012 47.47 48.99 47.47 47.84 99,882 +0.00(+0.00%)
Dec 27, 2012 47.77 48.06 47.29 47.84 89,259 +0.19(+0.40%)
Dec 26, 2012 48.24 48.50 47.58 47.65 88,053 -0.56(-1.16%)
Dec 24, 2012 47.79 48.45 47.54 48.21 50,489 +0.14(+0.29%)
Dec 21, 2012 48.09 48.49 47.84 48.07 311,720 -0.44(-0.91%)
Dec 20, 2012 48.49 49.00 48.05 48.51 105,998 -0.09(-0.19%)
Dec 19, 2012 48.59 48.70 47.77 48.60 134,593 +0.08(+0.16%)
Dec 18, 2012 47.73 48.56 47.34 48.52 164,431 +0.77(+1.61%)
Dec 17, 2012 47.27 47.80 47.03 47.75 170,011 +0.55(+1.17%)
Dec 14, 2012 46.72 47.34 46.72 47.20 144,472 +0.26(+0.55%)
Dec 13, 2012 47.18 47.44 46.76 46.94 114,979 -0.32(-0.68%)
Dec 12, 2012 47.00 47.41 46.78 47.26 168,869 +0.34(+0.72%)
Dec 11, 2012 47.10 47.14 46.49 46.92 226,088 +0.10(+0.21%)
Dec 10, 2012 46.38 46.82 46.13 46.82 218,173 +0.50(+1.08%)
Dec 07, 2012 46.65 46.65 45.89 46.32 96,071 -0.02(-0.04%)
Dec 06, 2012 46.41 46.68 46.16 46.34 98,943 -0.13(-0.28%)
Dec 05, 2012 46.80 47.33 46.17 46.47 92,960 -0.28(-0.60%)
Dec 04, 2012 47.03 47.14 46.11 46.75 118,089 -0.17(-0.36%)
Nov 30, 2012 47.42 47.49 46.67 46.92 180,359 -0.35(-0.74%)
Nov 29, 2012 47.35 48.32 46.91 47.27 132,464 +0.26(+0.55%)
Nov 28, 2012 46.30 47.03 46.15 47.01 203,829 +0.30(+0.64%)
Nov 27, 2012 47.18 47.33 46.71 46.71 447,955 -0.64(-1.35%)
Nov 26, 2012 47.26 47.43 46.96 47.35 138,152 +0.10(+0.21%)
Nov 23, 2012 46.94 47.43 46.71 47.25 55,161 +0.38(+0.81%)
Nov 21, 2012 46.30 46.91 46.30 46.87 40,325 +0.67(+1.45%)
Nov 20, 2012 46.92 47.00 45.62 46.20 129,279 -0.94(-1.99%)
Nov 19, 2012 46.55 47.15 46.04 47.14 124,546 +1.12(+2.43%)
Nov 16, 2012 45.92 46.32 45.58 46.02 252,186 -0.06(-0.13%)
Nov 15, 2012 46.03 46.28 45.56 46.08 94,753 -0.08(-0.17%)
Nov 14, 2012 47.53 47.69 46.11 46.16 99,088 -1.36(-2.86%)
Nov 13, 2012 47.34 47.90 46.84 47.52 88,105 -0.19(-0.40%)
Nov 12, 2012 46.92 47.94 46.71 47.71 62,379 +0.89(+1.90%)
Nov 09, 2012 46.73 47.75 46.64 46.82 100,193 -0.11(-0.23%)
Nov 08, 2012 47.79 48.12 46.71 46.93 164,035 -0.86(-1.80%)
Nov 07, 2012 48.50 48.99 47.59 47.79 103,344 -1.21(-2.47%)
Nov 06, 2012 48.27 49.60 48.27 49.00 159,059 +0.71(+1.47%)
Nov 05, 2012 47.72 48.42 47.55 48.29 112,488 +0.56(+1.17%)
Nov 02, 2012 49.24 49.24 47.73 47.73 111,620 -1.17(-2.39%)
Nov 01, 2012 48.02 49.21 47.00 48.90 231,795 +1.09(+2.28%)
Oct 31, 2012 47.60 47.91 47.17 47.81 250,280 -0.63(-1.30%)
Oct 26, 2012 47.90 48.44 48.44 48.44 227,200 +0.70(+1.47%)
Oct 25, 2012 44.34 49.00 44.08 47.74 738,268 +4.27(+9.82%)
Oct 24, 2012 43.01 43.47 42.75 43.47 108,213 +0.73(+1.71%)
Oct 23, 2012 42.00 43.02 41.95 42.74 86,968 +0.45(+1.06%)
Oct 19, 2012 42.63 43.00 42.06 42.29 104,225 -0.66(-1.54%)
Oct 18, 2012 43.17 43.33 42.76 42.95 92,917 -0.14(-0.32%)
Oct 17, 2012 44.02 44.02 42.87 43.09 167,093 -0.99(-2.25%)
Oct 16, 2012 44.13 44.42 43.72 44.08 110,772 +0.03(+0.07%)
Oct 15, 2012 43.64 44.37 43.61 44.05 113,506 +0.58(+1.33%)
Oct 12, 2012 43.60 43.75 43.25 43.47 102,838 -0.01(-0.02%)
Oct 11, 2012 44.04 44.05 43.28 43.48 60,869 -0.24(-0.55%)
Oct 10, 2012 43.80 43.80 43.56 43.72 129,585 +0.01(+0.02%)
Oct 09, 2012 44.55 44.69 43.69 43.71 61,981 -0.85(-1.91%)
Oct 08, 2012 44.24 44.97 44.24 44.56 84,249 +0.13(+0.29%)
Oct 05, 2012 45.00 45.21 44.26 44.43 358,102 -0.48(-1.07%)
Oct 04, 2012 44.66 44.94 44.35 44.91 126,597 +0.38(+0.85%)
Oct 03, 2012 44.78 45.28 44.46 44.53 118,257 -0.22(-0.49%)
Oct 02, 2012 44.66 45.00 44.47 44.75 222,217 +0.39(+0.88%)
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.