Tyler Technologies, Inc. Common Stock (NY: TYL )

347.99 +5.25 (+1.53%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.16 17.16 16.50 16.50 556,355 -0.55(-3.23%)
Apr 29, 2009 17.35 17.37 16.93 17.05 616,102 +0.05(+0.29%)
Apr 28, 2009 16.00 17.76 15.46 17.00 1,760,114 +1.90(+12.58%)
Apr 27, 2009 15.47 15.60 15.08 15.10 464,490 -0.43(-2.77%)
Apr 24, 2009 15.52 15.79 15.38 15.53 296,565 +0.12(+0.78%)
Apr 23, 2009 15.43 15.51 15.05 15.41 325,432 +0.04(+0.26%)
Apr 22, 2009 15.41 15.69 15.32 15.37 301,795 -0.20(-1.28%)
Apr 21, 2009 15.14 15.64 15.08 15.57 290,759 +0.35(+2.30%)
Apr 20, 2009 15.31 15.38 15.01 15.22 252,172 -0.21(-1.36%)
Apr 17, 2009 15.57 15.63 15.32 15.43 288,344 -0.09(-0.58%)
Apr 16, 2009 15.32 15.69 15.18 15.52 256,091 +0.30(+1.97%)
Apr 15, 2009 15.05 15.24 14.73 15.22 233,145 +0.14(+0.93%)
Apr 14, 2009 15.28 15.28 14.93 15.08 317,666 -0.48(-3.08%)
Apr 13, 2009 15.12 15.64 14.96 15.56 285,855 +0.29(+1.90%)
Apr 09, 2009 15.00 15.27 14.85 15.27 332,221 +0.46(+3.11%)
Apr 08, 2009 14.28 14.81 14.24 14.81 295,063 +0.54(+3.78%)
Apr 07, 2009 14.46 14.73 14.18 14.27 199,834 -0.37(-2.53%)
Apr 06, 2009 14.74 14.82 14.39 14.64 178,524 -0.26(-1.74%)
Apr 03, 2009 14.81 14.99 14.66 14.90 143,046 +0.13(+0.88%)
Apr 02, 2009 14.94 15.25 14.69 14.77 312,515 +0.05(+0.34%)
Apr 01, 2009 14.44 14.82 14.17 14.72 599,197 +0.09(+0.62%)
Mar 31, 2009 14.06 14.79 13.90 14.63 1,130,595 +0.71(+5.10%)
Mar 30, 2009 13.65 13.96 13.38 13.92 268,156 -0.22(-1.56%)
Mar 26, 2009 13.59 14.15 13.50 14.14 377,788 +0.68(+5.05%)
Mar 25, 2009 13.12 13.47 13.06 13.46 337,260 +0.41(+3.14%)
Mar 24, 2009 13.06 13.31 12.98 13.05 284,104 -0.17(-1.29%)
Mar 23, 2009 12.86 13.22 12.76 13.22 296,453 +0.65(+5.17%)
Mar 20, 2009 12.91 13.14 12.52 12.57 294,583 -0.36(-2.78%)
Mar 19, 2009 13.03 13.10 12.86 12.93 220,420 +0.01(+0.08%)
Mar 18, 2009 12.35 13.19 12.30 12.92 559,035 +0.51(+4.11%)
Mar 17, 2009 12.23 12.42 11.90 12.41 420,934 +0.17(+1.39%)
Mar 16, 2009 12.79 12.79 12.21 12.24 323,497 -0.42(-3.32%)
Mar 13, 2009 12.75 12.75 12.59 12.66 0 -0.05(-0.39%)
Mar 12, 2009 12.45 12.72 12.33 12.71 565,582 +0.22(+1.76%)
Mar 11, 2009 12.59 12.61 12.38 12.49 362,166 +0.02(+0.16%)
Mar 10, 2009 12.45 12.59 12.29 12.47 385,300 +0.28(+2.30%)
Mar 09, 2009 12.56 12.78 12.17 12.19 458,787 -0.47(-3.71%)
Mar 06, 2009 12.86 12.90 12.48 12.66 0 -0.14(-1.09%)
Mar 05, 2009 12.92 13.02 12.69 12.80 233,264 -0.29(-2.22%)
Mar 04, 2009 13.32 13.58 13.07 13.09 500,349 -0.19(-1.43%)
Mar 02, 2009 13.32 13.68 13.22 13.28 456,260 -0.33(-2.42%)
Feb 27, 2009 13.49 13.96 13.42 13.61 0 -0.03(-0.22%)
Feb 26, 2009 13.24 14.10 13.24 13.64 947,176 +0.57(+4.36%)
Feb 25, 2009 12.98 13.32 12.54 13.07 370,565 +0.02(+0.15%)
Feb 24, 2009 12.61 13.27 12.61 13.05 387,240 +0.65(+5.24%)
Feb 23, 2009 12.74 12.88 12.38 12.40 390,640 -0.29(-2.29%)
Feb 20, 2009 12.75 12.89 12.41 12.69 438,305 -0.32(-2.46%)
Feb 19, 2009 12.88 13.04 12.74 13.01 273,765 +0.39(+3.09%)
Feb 18, 2009 12.98 13.02 12.46 12.62 362,937 -0.28(-2.17%)
Feb 17, 2009 12.87 13.06 12.73 12.90 406,722 -0.33(-2.49%)
Feb 13, 2009 13.14 13.34 13.06 13.23 277,224 +0.14(+1.07%)
Feb 12, 2009 12.74 13.13 12.59 13.09 224,891 +0.20(+1.55%)
Feb 11, 2009 12.83 13.03 12.77 12.89 237,095 +0.09(+0.70%)
Feb 10, 2009 13.04 13.26 12.75 12.80 418,987 -0.27(-2.07%)
Feb 09, 2009 13.19 13.50 12.92 13.07 224,247 -0.21(-1.58%)
Feb 06, 2009 13.01 13.39 12.92 13.28 133,006 +0.20(+1.53%)
Feb 05, 2009 12.62 13.16 12.59 13.08 264,396 +0.40(+3.15%)
Feb 04, 2009 12.80 13.10 12.60 12.68 179,243 -0.13(-1.01%)
Feb 03, 2009 12.78 12.85 12.52 12.81 173,999 +0.07(+0.55%)
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.