Tyler Technologies (NY: TYL )

443.59 USD -23.23 (-4.98%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.57 12.16 11.55 11.98 259,943 +0.45(+3.90%)
Dec 30, 2008 11.48 11.55 11.37 11.53 318,654 +0.15(+1.32%)
Dec 29, 2008 11.41 11.41 11.03 11.38 300,638 +0.03(+0.26%)
Dec 26, 2008 11.37 11.37 11.13 11.35 115,155 +0.04(+0.35%)
Dec 24, 2008 11.25 11.35 11.09 11.31 74,452 +0.09(+0.80%)
Dec 23, 2008 11.89 11.97 10.98 11.22 406,318 -0.67(-5.63%)
Dec 22, 2008 12.15 12.29 11.55 11.89 382,058 -0.25(-2.06%)
Dec 19, 2008 12.21 12.48 12.05 12.14 496,389 +0.16(+1.34%)
Dec 18, 2008 12.20 12.29 11.82 11.98 562,185 -0.28(-2.28%)
Dec 17, 2008 12.50 12.57 12.19 12.26 336,926 -0.34(-2.70%)
Dec 16, 2008 12.29 12.72 12.14 12.60 419,608 +0.46(+3.79%)
Dec 15, 2008 12.88 12.88 11.95 12.14 511,497 -0.57(-4.48%)
Dec 12, 2008 12.71 13.06 12.57 12.71 430,117 -0.20(-1.55%)
Dec 11, 2008 13.81 13.85 12.81 12.91 523,100 -0.98(-7.06%)
Dec 10, 2008 13.99 14.47 13.85 13.89 299,142 -0.04(-0.29%)
Dec 09, 2008 13.71 14.27 13.47 13.93 388,755 +0.01(+0.07%)
Dec 08, 2008 13.57 14.00 13.41 13.92 271,850 +0.59(+4.43%)
Dec 05, 2008 12.63 13.34 12.46 13.33 336,277 +0.52(+4.06%)
Dec 04, 2008 12.39 12.96 12.39 12.81 507,041 +0.24(+1.91%)
Dec 03, 2008 12.31 12.67 11.90 12.57 375,208 +0.35(+2.86%)
Dec 02, 2008 11.41 12.22 11.41 12.22 226,353 +0.68(+5.89%)
Dec 01, 2008 12.36 12.62 11.54 11.54 282,861 -1.09(-8.63%)
Nov 28, 2008 12.55 12.68 12.32 12.63 91,458 -0.04(-0.32%)
Nov 26, 2008 11.86 12.70 11.81 12.67 322,514 +0.60(+4.97%)
Nov 25, 2008 12.96 12.96 11.84 12.07 394,320 -0.65(-5.11%)
Nov 24, 2008 12.44 12.97 12.14 12.72 394,492 +0.57(+4.69%)
Nov 21, 2008 11.22 12.21 10.50 12.15 566,280 +1.14(+10.35%)
Nov 20, 2008 11.30 11.45 10.88 11.01 554,537 -0.40(-3.51%)
Nov 19, 2008 12.15 12.23 11.41 11.41 290,536 -0.73(-6.01%)
Nov 18, 2008 12.61 12.66 11.72 12.14 415,822 -0.38(-3.04%)
Nov 17, 2008 12.58 12.84 12.46 12.52 209,141 -0.08(-0.63%)
Nov 14, 2008 13.07 13.31 12.60 12.60 0 -0.77(-5.76%)
Nov 13, 2008 12.89 13.37 12.40 13.37 678,314 +0.50(+3.89%)
Nov 12, 2008 13.18 13.40 12.85 12.87 531,345 -0.54(-4.03%)
Nov 11, 2008 13.58 13.75 13.41 13.41 311,225 -0.19(-1.40%)
Nov 10, 2008 13.88 14.08 13.46 13.60 181,401 -0.03(-0.22%)
Nov 07, 2008 13.42 13.64 13.09 13.63 284,231 +0.48(+3.65%)
Nov 06, 2008 13.51 13.87 13.14 13.15 275,062 -0.51(-3.73%)
Nov 05, 2008 14.10 14.10 13.66 13.66 194,822 -0.57(-4.01%)
Nov 04, 2008 14.09 14.25 13.84 14.23 190,777 +0.19(+1.35%)
Nov 03, 2008 13.59 14.07 13.54 14.04 295,938 +0.45(+3.31%)
Oct 31, 2008 13.02 13.86 12.88 13.59 444,204 +0.39(+2.95%)
Oct 30, 2008 12.97 13.37 12.97 13.20 231,009 +0.32(+2.48%)
Oct 29, 2008 12.48 13.29 12.20 12.88 403,280 +0.50(+4.04%)
Oct 28, 2008 11.57 12.39 11.48 12.38 654,607 +1.09(+9.65%)
Oct 27, 2008 12.45 12.62 9.790 11.29 897,888 -0.31(-2.67%)
Oct 24, 2008 11.51 11.71 10.78 11.60 882,744 -1.00(-7.94%)
Oct 23, 2008 12.64 12.75 12.00 12.60 171,221 -0.01(-0.08%)
Oct 22, 2008 13.10 13.10 12.32 12.61 153,259 -0.63(-4.76%)
Oct 21, 2008 13.39 13.69 13.23 13.24 166,820 -0.39(-2.86%)
Oct 20, 2008 13.08 13.67 12.92 13.63 1,043,969 +0.75(+5.82%)
Oct 17, 2008 13.05 13.46 12.86 12.88 0 -0.40(-3.01%)
Oct 16, 2008 12.88 13.30 12.74 13.28 875,104 +0.55(+4.32%)
Oct 15, 2008 13.52 13.53 12.73 12.73 335,507 -0.72(-5.35%)
Oct 14, 2008 14.00 14.03 13.23 13.45 299,594 -0.47(-3.38%)
Oct 13, 2008 13.56 13.92 13.45 13.92 363,000 +0.79(+6.02%)
Oct 10, 2008 12.53 13.57 12.18 13.13 690,568 +0.16(+1.23%)
Oct 09, 2008 13.18 13.62 12.87 12.97 402,877 -0.24(-1.82%)
Oct 08, 2008 12.69 13.49 12.53 13.21 515,299 +0.25(+1.93%)
Oct 07, 2008 13.75 14.14 12.96 12.96 440,712 -0.82(-5.95%)
Oct 06, 2008 13.74 14.20 13.21 13.78 309,399 -0.34(-2.41%)
Oct 03, 2008 14.99 14.99 14.10 14.12 0 -0.66(-4.47%)
Oct 02, 2008 14.96 15.02 14.62 14.78 301,191 -0.20(-1.34%)
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.