Tyler Technologies (NY: TYL )

409.34 +2.12 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.39 10.70 10.35 10.63 184,300 +0.28(+2.71%)
May 30, 2006 10.45 10.48 10.32 10.35 117,500 -0.16(-1.52%)
May 26, 2006 10.23 10.69 10.21 10.51 113,300 +0.35(+3.44%)
May 25, 2006 10.20 10.32 10.10 10.16 112,900 +0.04(+0.40%)
May 24, 2006 10.05 10.49 10.00 10.12 141,600 +0.05(+0.50%)
May 23, 2006 10.10 10.43 10.00 10.07 147,600 +0.03(+0.30%)
May 22, 2006 10.12 10.12 9.800 10.04 168,000 -0.17(-1.67%)
May 19, 2006 10.24 10.38 10.04 10.21 192,800 -0.05(-0.49%)
May 18, 2006 10.33 10.50 10.23 10.26 82,600 -0.09(-0.87%)
May 17, 2006 10.48 10.55 10.33 10.35 119,600 -0.23(-2.17%)
May 16, 2006 10.52 10.75 10.50 10.58 153,400 +0.09(+0.86%)
May 15, 2006 10.20 10.50 10.15 10.49 155,400 +0.19(+1.84%)
May 12, 2006 10.43 10.45 10.15 10.30 160,300 -0.20(-1.90%)
May 11, 2006 10.78 10.83 10.43 10.50 175,900 -0.38(-3.49%)
May 10, 2006 10.92 11.03 10.80 10.88 63,300 -0.11(-1.00%)
May 09, 2006 10.88 11.01 10.84 10.99 82,900 +0.11(+1.01%)
May 08, 2006 11.00 11.05 10.86 10.88 64,500 -0.12(-1.09%)
May 05, 2006 10.99 11.10 10.95 11.00 63,300 +0.01(+0.09%)
May 04, 2006 10.93 11.10 10.86 10.99 270,900 +0.04(+0.37%)
May 03, 2006 10.87 10.96 10.77 10.95 157,700 +0.05(+0.46%)
May 02, 2006 10.83 11.00 10.72 10.90 136,800 +0.03(+0.28%)
May 01, 2006 11.05 11.06 10.84 10.87 150,200 -0.16(-1.45%)
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%)
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.