Tyler Technologies (NY: TYL )

345.33 +18.07 (+5.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.91 11.10 10.76 11.03 226,300 +0.16(+1.47%)
Apr 27, 2006 10.85 11.20 10.30 10.87 267,100 -0.09(-0.82%)
Apr 26, 2006 10.83 11.13 10.83 10.96 165,500 +0.13(+1.20%)
Apr 25, 2006 10.61 10.90 10.59 10.83 143,300 +0.14(+1.31%)
Apr 24, 2006 10.82 10.82 10.64 10.69 121,900 -0.18(-1.66%)
Apr 21, 2006 10.98 10.98 10.74 10.87 133,700 -0.05(-0.46%)
Apr 20, 2006 10.92 10.98 10.77 10.92 93,300 -0.02(-0.18%)
Apr 19, 2006 10.89 11.04 10.87 10.94 133,300 +0.00(+0.00%)
Apr 18, 2006 10.81 11.00 10.80 10.94 155,000 +0.12(+1.11%)
Apr 17, 2006 10.88 10.88 10.56 10.82 91,100 -0.09(-0.82%)
Apr 13, 2006 10.90 11.03 10.78 10.91 67,700 +0.01(+0.09%)
Apr 12, 2006 10.76 11.00 10.75 10.90 85,600 +0.15(+1.40%)
Apr 11, 2006 10.76 10.82 10.56 10.75 169,100 -0.06(-0.56%)
Apr 10, 2006 11.02 11.13 10.79 10.81 121,500 -0.22(-1.99%)
Apr 07, 2006 11.30 11.41 11.03 11.03 178,000 -0.23(-2.04%)
Apr 06, 2006 11.24 11.50 11.15 11.26 154,100 +0.05(+0.45%)
Apr 05, 2006 11.10 11.21 11.10 11.21 203,800 +0.07(+0.63%)
Apr 04, 2006 10.85 11.21 10.76 11.14 262,600 +0.35(+3.24%)
Apr 03, 2006 11.00 11.11 10.76 10.79 271,500 -0.21(-1.91%)
Mar 31, 2006 10.93 11.00 10.88 11.00 162,100 +0.05(+0.46%)
Mar 30, 2006 10.94 11.00 10.80 10.95 113,400 +0.02(+0.18%)
Mar 29, 2006 10.78 11.00 10.78 10.93 179,100 +0.14(+1.30%)
Mar 28, 2006 10.89 11.00 10.76 10.79 186,000 -0.08(-0.74%)
Mar 27, 2006 10.82 10.90 10.72 10.87 147,100 +0.05(+0.46%)
Mar 24, 2006 10.78 10.88 10.75 10.82 152,000 -0.06(-0.55%)
Mar 23, 2006 10.92 11.00 10.76 10.88 228,300 +0.06(+0.55%)
Mar 22, 2006 10.92 10.93 10.72 10.82 449,700 -0.05(-0.46%)
Mar 21, 2006 10.95 11.00 10.75 10.87 1,802,900 +0.64(+6.26%)
Mar 20, 2006 10.31 10.36 10.15 10.23 203,000 -0.03(-0.29%)
Mar 17, 2006 10.25 10.41 10.15 10.26 321,100 +0.03(+0.29%)
Mar 16, 2006 10.19 10.23 10.10 10.23 158,500 +0.09(+0.89%)
Mar 15, 2006 9.990 10.15 9.920 10.14 146,100 +0.15(+1.50%)
Mar 14, 2006 9.940 10.00 9.900 9.990 152,600 +0.05(+0.50%)
Mar 13, 2006 9.950 9.970 9.900 9.940 81,100 -0.01(-0.10%)
Mar 10, 2006 9.890 9.960 9.860 9.950 60,800 +0.05(+0.51%)
Mar 09, 2006 9.940 9.970 9.900 9.900 82,300 -0.02(-0.20%)
Mar 08, 2006 9.910 9.980 9.870 9.920 118,800 +0.02(+0.20%)
Mar 07, 2006 9.920 9.950 9.880 9.900 115,200 +0.00(+0.00%)
Mar 06, 2006 9.900 9.960 9.850 9.900 94,600 -0.03(-0.30%)
Mar 03, 2006 9.900 9.980 9.800 9.930 199,800 +0.03(+0.30%)
Mar 02, 2006 9.900 9.990 9.780 9.900 165,500 -0.06(-0.60%)
Mar 01, 2006 9.900 10.00 9.900 9.960 93,300 +0.05(+0.50%)
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%)
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.