Tyler Technologies (NY: TYL )

404.45 -6.40 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 75.25 75.55 74.59 74.62 116,410 -0.39(-0.52%)
Jul 30, 2013 75.18 75.60 74.74 75.01 179,482 -0.15(-0.20%)
Jul 29, 2013 77.19 77.51 75.09 75.16 172,018 -2.35(-3.03%)
Jul 26, 2013 78.55 78.99 76.69 77.51 138,274 -1.23(-1.56%)
Jul 25, 2013 75.00 78.92 69.30 78.74 498,864 +2.19(+2.86%)
Jul 24, 2013 76.93 77.32 76.37 76.55 150,410 -0.25(-0.33%)
Jul 23, 2013 78.21 78.59 76.79 76.80 129,502 -0.99(-1.27%)
Jul 22, 2013 77.25 78.32 77.08 77.79 120,967 +0.71(+0.92%)
Jul 19, 2013 76.29 77.29 75.95 77.08 88,003 +0.72(+0.94%)
Jul 18, 2013 75.51 76.40 75.48 76.36 79,763 +1.02(+1.36%)
Jul 17, 2013 74.94 75.38 74.61 75.34 55,454 +0.56(+0.75%)
Jul 16, 2013 75.04 75.04 74.31 74.78 110,242 -0.42(-0.56%)
Jul 15, 2013 75.70 76.08 74.79 75.20 191,238 -0.58(-0.77%)
Jul 12, 2013 75.17 76.12 74.90 75.78 133,073 +0.39(+0.52%)
Jul 11, 2013 73.55 75.42 73.45 75.39 124,751 +2.60(+3.57%)
Jul 10, 2013 72.03 72.91 72.00 72.79 96,607 +0.54(+0.75%)
Jul 09, 2013 72.44 72.59 71.95 72.25 223,897 +0.23(+0.32%)
Jul 08, 2013 71.41 72.15 71.39 72.02 218,950 +0.92(+1.29%)
Jul 05, 2013 71.07 71.34 70.42 71.10 199,555 +0.69(+0.98%)
Jul 03, 2013 69.51 70.56 69.31 70.41 91,547 +0.44(+0.63%)
Jul 02, 2013 70.16 70.88 69.65 69.97 100,580 +0.01(+0.01%)
Jul 01, 2013 69.30 70.19 68.59 69.96 191,922 +1.41(+2.06%)
Jun 28, 2013 69.01 69.77 68.49 68.55 213,115 -0.56(-0.81%)
Jun 27, 2013 68.65 69.23 68.48 69.11 225,343 +0.82(+1.20%)
Jun 26, 2013 68.47 69.13 68.20 68.29 120,264 +0.37(+0.54%)
Jun 25, 2013 68.21 68.21 67.37 67.92 171,054 +0.23(+0.34%)
Jun 24, 2013 67.32 68.23 67.13 67.69 97,991 -0.45(-0.66%)
Jun 21, 2013 68.29 68.52 67.25 68.14 146,973 +0.12(+0.18%)
Jun 20, 2013 68.50 69.11 67.89 68.02 93,283 -1.26(-1.82%)
Jun 19, 2013 70.08 70.32 69.22 69.28 93,166 -0.76(-1.09%)
Jun 18, 2013 70.00 70.49 69.80 70.04 118,279 +0.15(+0.21%)
Jun 17, 2013 68.63 70.19 68.44 69.89 123,528 +1.72(+2.52%)
Jun 14, 2013 67.93 68.21 67.27 68.17 148,841 +0.35(+0.52%)
Jun 13, 2013 67.33 67.96 66.65 67.82 167,815 +0.22(+0.33%)
Jun 12, 2013 68.86 68.86 67.42 67.60 153,531 -0.82(-1.20%)
Jun 11, 2013 68.65 69.23 68.24 68.42 112,657 -0.87(-1.26%)
Jun 10, 2013 70.10 70.10 69.10 69.29 129,440 -0.43(-0.62%)
Jun 07, 2013 69.78 69.95 69.27 69.72 210,473 +0.37(+0.53%)
Jun 06, 2013 69.11 69.60 68.50 69.35 175,375 +0.29(+0.42%)
Jun 05, 2013 70.14 70.47 68.76 69.06 315,961 -1.09(-1.55%)
Jun 04, 2013 69.79 70.49 69.17 70.15 227,416 +0.53(+0.76%)
Jun 03, 2013 68.98 69.79 68.27 69.62 282,989 +0.61(+0.88%)
May 31, 2013 69.56 70.31 68.83 69.01 323,952 -0.90(-1.29%)
May 30, 2013 67.76 70.26 67.75 69.91 372,887 +2.22(+3.28%)
May 29, 2013 67.75 67.83 66.59 67.69 163,201 -0.43(-0.63%)
May 28, 2013 68.00 68.50 67.57 68.12 148,775 +0.93(+1.38%)
May 24, 2013 66.45 67.38 66.10 67.19 91,479 +0.34(+0.51%)
May 23, 2013 66.39 67.49 66.39 66.85 98,808 +0.02(+0.03%)
May 22, 2013 67.44 67.86 66.13 66.83 136,345 -0.73(-1.08%)
May 21, 2013 67.51 67.71 66.93 67.56 114,154 -0.09(-0.13%)
May 20, 2013 68.63 68.77 67.44 67.65 128,903 -0.98(-1.43%)
May 17, 2013 68.50 68.63 67.81 68.63 184,021 +0.60(+0.88%)
May 16, 2013 67.21 68.34 67.06 68.03 200,826 +0.86(+1.28%)
May 15, 2013 65.54 67.25 65.47 67.17 250,371 +2.23(+3.43%)
May 13, 2013 64.60 65.27 64.49 64.94 74,889 -0.06(-0.09%)
May 10, 2013 65.00 65.66 64.59 65.00 129,881 +0.05(+0.08%)
May 09, 2013 65.53 65.53 64.70 64.95 174,683 -0.48(-0.73%)
May 08, 2013 65.39 65.67 64.96 65.43 198,698 +0.04(+0.06%)
May 07, 2013 63.72 65.44 63.72 65.39 184,371 +1.68(+2.64%)
May 06, 2013 64.22 64.30 63.19 63.71 108,367 -0.30(-0.47%)
May 03, 2013 64.05 64.70 63.83 64.01 302,317 +0.43(+0.68%)
May 02, 2013 62.72 63.76 62.59 63.58 200,554 +1.12(+1.79%)
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.