Tyler Technologies (NY: TYL )

332.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 39.00 39.00 38.41 38.41 105,504 -0.26(-0.67%)
Mar 29, 2012 38.40 38.85 38.19 38.67 93,795 -0.03(-0.08%)
Mar 28, 2012 38.39 38.82 38.19 38.70 160,466 +0.22(+0.57%)
Mar 27, 2012 38.92 39.03 38.43 38.48 117,262 -0.32(-0.82%)
Mar 26, 2012 38.10 38.97 38.01 38.80 111,993 +0.94(+2.48%)
Mar 23, 2012 37.54 37.90 37.30 37.86 65,865 +0.23(+0.61%)
Mar 22, 2012 37.40 37.74 37.22 37.63 76,077 -0.07(-0.19%)
Mar 21, 2012 37.46 37.97 37.46 37.70 197,417 +0.35(+0.94%)
Mar 20, 2012 37.41 37.65 36.97 37.35 76,999 -0.38(-1.01%)
Mar 19, 2012 37.39 38.11 37.04 37.73 88,256 +0.35(+0.94%)
Mar 16, 2012 37.70 38.18 37.38 37.38 120,988 -0.30(-0.80%)
Mar 15, 2012 37.47 37.69 37.10 37.68 74,371 +0.30(+0.80%)
Mar 14, 2012 37.71 37.78 37.10 37.38 265,308 -0.31(-0.82%)
Mar 13, 2012 38.16 38.21 37.35 37.69 191,687 -0.13(-0.34%)
Mar 12, 2012 37.89 38.26 37.60 37.82 41,278 -0.10(-0.26%)
Mar 09, 2012 37.25 37.93 37.25 37.92 147,237 +0.64(+1.72%)
Mar 08, 2012 37.59 37.61 37.13 37.28 134,478 -0.04(-0.11%)
Mar 07, 2012 37.40 37.61 37.20 37.32 130,405 +0.03(+0.08%)
Mar 06, 2012 37.17 37.52 37.05 37.29 120,421 -0.24(-0.64%)
Mar 05, 2012 37.17 37.61 37.11 37.53 164,533 +0.27(+0.72%)
Mar 02, 2012 37.95 38.12 36.93 37.26 135,378 -0.68(-1.79%)
Mar 01, 2012 37.98 38.33 37.79 37.94 163,457 +0.17(+0.45%)
Feb 29, 2012 38.22 38.71 37.72 37.77 204,902 -0.48(-1.25%)
Feb 28, 2012 39.00 39.17 38.10 38.25 236,681 -0.63(-1.62%)
Feb 27, 2012 37.22 39.16 37.22 38.88 299,092 +0.19(+0.49%)
Feb 24, 2012 39.43 39.43 38.44 38.69 227,307 -0.30(-0.77%)
Feb 23, 2012 36.99 39.03 36.11 38.99 321,090 +2.41(+6.59%)
Feb 22, 2012 36.53 36.95 35.00 36.58 88,557 +0.01(+0.03%)
Feb 21, 2012 36.59 36.90 36.31 36.57 88,676 -0.04(-0.11%)
Feb 17, 2012 36.71 37.05 36.41 36.61 77,190 +0.02(+0.05%)
Feb 16, 2012 36.47 36.81 36.40 36.59 168,539 +0.23(+0.63%)
Feb 15, 2012 37.17 37.17 36.27 36.36 132,631 -0.58(-1.57%)
Feb 14, 2012 37.15 37.18 36.81 36.94 133,775 -0.29(-0.78%)
Feb 13, 2012 37.01 37.35 36.81 37.23 100,022 +0.55(+1.50%)
Feb 10, 2012 37.39 37.39 36.64 36.68 126,101 -1.17(-3.09%)
Feb 09, 2012 37.33 38.00 37.24 37.85 169,570 +0.61(+1.64%)
Feb 08, 2012 36.35 37.39 36.23 37.24 171,808 +0.86(+2.36%)
Feb 07, 2012 36.50 36.69 36.29 36.38 156,123 -0.23(-0.63%)
Feb 06, 2012 36.60 36.85 36.48 36.61 148,759 -0.09(-0.25%)
Feb 03, 2012 36.33 36.79 35.98 36.70 271,871 +0.69(+1.92%)
Feb 02, 2012 35.99 36.21 35.55 36.01 169,442 +0.21(+0.59%)
Feb 01, 2012 35.19 35.90 35.19 35.80 212,801 +0.67(+1.91%)
Jan 31, 2012 35.37 35.54 35.00 35.13 115,659 +0.01(+0.03%)
Jan 30, 2012 35.00 35.27 34.83 35.12 138,476 -0.18(-0.51%)
Jan 27, 2012 35.19 35.40 35.03 35.30 166,578 -0.08(-0.23%)
Jan 26, 2012 35.09 35.40 34.88 35.38 199,753 +0.57(+1.64%)
Jan 25, 2012 34.44 34.82 34.17 34.81 238,833 +0.37(+1.07%)
Jan 24, 2012 34.22 34.59 34.06 34.44 212,137 +0.06(+0.17%)
Jan 23, 2012 34.70 35.11 34.22 34.38 244,370 -0.28(-0.81%)
Jan 20, 2012 34.63 34.83 34.50 34.66 156,836 +0.05(+0.14%)
Jan 19, 2012 33.85 34.75 33.79 34.61 212,156 +0.81(+2.40%)
Jan 18, 2012 33.84 33.84 33.54 33.80 120,345 +0.07(+0.21%)
Jan 17, 2012 33.67 34.00 33.43 33.73 275,496 +0.33(+0.99%)
Jan 13, 2012 32.89 33.45 32.84 33.40 260,996 +0.35(+1.06%)
Jan 12, 2012 32.52 33.13 32.52 33.05 159,939 +0.60(+1.85%)
Jan 11, 2012 31.84 32.59 31.84 32.45 235,091 +0.59(+1.85%)
Jan 10, 2012 32.01 32.01 31.65 31.86 132,251 +0.30(+0.95%)
Jan 09, 2012 31.89 32.08 31.11 31.56 186,018 -0.25(-0.79%)
Jan 06, 2012 31.05 32.38 30.67 31.81 438,460 +0.72(+2.32%)
Jan 05, 2012 30.21 31.50 30.09 31.09 245,156 +0.73(+2.40%)
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.