Tyler Technologies (NY: TYL )

341.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.970 10.00 9.780 9.910 134,600 -0.06(-0.60%)
Feb 27, 2006 9.900 10.00 9.870 9.970 155,300 -0.03(-0.30%)
Feb 24, 2006 9.830 10.00 9.700 10.00 122,600 +0.07(+0.70%)
Feb 23, 2006 9.570 9.950 9.520 9.930 223,200 +0.32(+3.33%)
Feb 22, 2006 9.650 9.700 9.560 9.610 272,700 +0.01(+0.10%)
Feb 21, 2006 9.720 9.720 9.490 9.600 138,100 -0.10(-1.03%)
Feb 17, 2006 9.750 9.790 8.750 9.700 115,500 +0.00(+0.00%)
Feb 16, 2006 9.720 9.730 9.600 9.700 133,600 +0.01(+0.10%)
Feb 15, 2006 9.690 9.750 9.590 9.690 98,500 -0.02(-0.21%)
Feb 14, 2006 9.730 9.740 9.560 9.710 120,800 +0.01(+0.10%)
Feb 13, 2006 9.660 9.750 9.560 9.700 113,600 +0.05(+0.52%)
Feb 10, 2006 9.520 9.670 9.510 9.650 62,000 +0.06(+0.63%)
Feb 09, 2006 9.680 9.730 9.530 9.590 113,000 -0.01(-0.10%)
Feb 08, 2006 9.450 9.800 9.450 9.600 143,900 +0.13(+1.37%)
Feb 07, 2006 9.500 9.550 9.430 9.470 104,500 +0.01(+0.11%)
Feb 06, 2006 9.570 9.570 9.380 9.460 84,700 -0.04(-0.42%)
Feb 03, 2006 9.500 9.600 9.400 9.500 123,800 -0.04(-0.42%)
Feb 02, 2006 9.350 9.660 9.310 9.540 272,300 +0.09(+0.95%)
Feb 01, 2006 8.690 9.490 8.680 9.450 1,757,500 +0.75(+8.62%)
Jan 31, 2006 8.800 8.830 8.450 8.700 84,800 -0.06(-0.68%)
Jan 30, 2006 8.900 8.900 8.670 8.760 104,900 -0.14(-1.57%)
Jan 27, 2006 8.910 9.000 8.860 8.900 57,400 -0.01(-0.11%)
Jan 26, 2006 8.700 9.030 8.680 8.910 161,500 +0.23(+2.65%)
Jan 25, 2006 8.590 8.700 8.400 8.680 90,000 -0.01(-0.12%)
Jan 24, 2006 8.700 8.740 8.650 8.690 84,900 -0.06(-0.69%)
Jan 23, 2006 8.710 8.750 8.610 8.750 114,100 +0.07(+0.81%)
Jan 20, 2006 8.900 8.900 8.620 8.680 255,600 -0.07(-0.80%)
Jan 19, 2006 8.850 8.890 8.700 8.750 124,400 -0.07(-0.79%)
Jan 18, 2006 8.870 8.960 8.810 8.820 87,000 -0.08(-0.90%)
Jan 17, 2006 9.000 9.000 8.750 8.900 47,700 -0.10(-1.11%)
Jan 13, 2006 8.970 9.000 8.880 9.000 47,800 +0.08(+0.90%)
Jan 12, 2006 8.900 9.000 8.840 8.920 55,100 -0.02(-0.22%)
Jan 11, 2006 9.040 9.040 8.850 8.940 63,900 -0.10(-1.11%)
Jan 10, 2006 9.200 9.200 8.970 9.040 267,500 -0.16(-1.74%)
Jan 09, 2006 9.100 9.230 9.030 9.200 297,900 +0.07(+0.77%)
Jan 06, 2006 9.150 9.200 9.030 9.130 118,600 +0.05(+0.55%)
Jan 05, 2006 9.000 9.200 8.920 9.080 438,200 +0.06(+0.67%)
Jan 04, 2006 8.850 9.150 8.760 9.020 103,100 +0.11(+1.23%)
Jan 03, 2006 8.780 8.960 8.620 8.910 121,900 +0.13(+1.48%)
Dec 30, 2005 8.800 8.860 8.450 8.780 115,400 -0.05(-0.57%)
Dec 29, 2005 8.800 8.870 8.690 8.830 51,300 -0.02(-0.23%)
Dec 28, 2005 8.850 8.900 8.700 8.850 38,600 +0.00(+0.00%)
Dec 27, 2005 8.920 8.980 8.760 8.850 33,400 -0.12(-1.34%)
Dec 23, 2005 8.850 8.980 8.850 8.970 30,500 +0.10(+1.13%)
Dec 22, 2005 8.910 8.960 8.810 8.870 48,000 +0.02(+0.23%)
Dec 21, 2005 8.760 8.920 8.760 8.850 25,300 +0.09(+1.03%)
Dec 20, 2005 8.880 8.910 8.750 8.760 104,700 -0.06(-0.68%)
Dec 19, 2005 8.880 8.920 8.750 8.820 128,700 -0.13(-1.45%)
Dec 16, 2005 9.000 9.000 8.720 8.950 249,800 -0.04(-0.44%)
Dec 15, 2005 8.970 8.990 8.780 8.990 124,700 +0.02(+0.22%)
Dec 14, 2005 8.960 9.030 8.940 8.970 109,700 -0.07(-0.77%)
Dec 13, 2005 9.120 9.120 8.920 9.040 56,200 -0.04(-0.44%)
Dec 12, 2005 9.070 9.150 8.900 9.080 112,300 +0.02(+0.22%)
Dec 09, 2005 9.050 9.150 8.960 9.060 110,800 -0.04(-0.44%)
Dec 08, 2005 8.890 9.100 8.850 9.100 95,600 +0.22(+2.48%)
Dec 07, 2005 8.820 8.990 8.820 8.880 95,000 -0.01(-0.11%)
Dec 06, 2005 8.930 8.990 8.800 8.890 107,800 +0.03(+0.34%)
Dec 05, 2005 8.850 8.910 8.810 8.860 54,800 -0.09(-1.01%)
Dec 02, 2005 8.850 8.950 8.840 8.950 43,900 +0.06(+0.67%)
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.