Tyler Technologies (NY: TYL )

496.35 USD -21.80 (-4.21%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.10 15.27 14.99 15.23 200,758 +0.05(+0.33%)
Aug 28, 2009 15.66 15.70 15.15 15.18 121,691 -0.41(-2.63%)
Aug 27, 2009 15.41 15.62 15.21 15.59 136,821 +0.10(+0.65%)
Aug 26, 2009 15.61 15.67 15.42 15.49 147,541 -0.18(-1.15%)
Aug 25, 2009 15.90 15.96 15.64 15.67 172,030 -0.24(-1.51%)
Aug 24, 2009 15.94 16.11 15.84 15.91 132,942 -0.03(-0.19%)
Aug 21, 2009 15.76 16.00 15.69 15.94 154,781 +0.19(+1.21%)
Aug 20, 2009 15.56 15.78 15.50 15.75 180,135 +0.23(+1.48%)
Aug 19, 2009 14.98 15.54 14.96 15.52 179,311 +0.24(+1.57%)
Aug 18, 2009 15.63 15.68 15.26 15.28 256,824 -0.35(-2.24%)
Aug 17, 2009 15.38 15.64 15.33 15.63 252,882 -0.05(-0.32%)
Aug 14, 2009 15.52 15.69 15.27 15.68 226,647 +0.10(+0.64%)
Aug 13, 2009 15.60 15.68 15.20 15.58 178,203 +0.13(+0.84%)
Aug 12, 2009 14.75 15.62 14.75 15.45 381,365 +0.82(+5.60%)
Aug 11, 2009 15.37 15.37 14.51 14.63 333,195 -0.69(-4.50%)
Aug 10, 2009 15.30 15.40 15.16 15.32 205,435 +0.06(+0.39%)
Aug 07, 2009 15.27 15.44 15.19 15.26 218,949 +0.05(+0.33%)
Aug 06, 2009 15.42 15.47 15.14 15.21 232,693 -0.11(-0.72%)
Aug 05, 2009 15.68 15.69 15.30 15.32 501,920 -0.23(-1.48%)
Aug 04, 2009 15.32 15.64 15.30 15.55 241,047 +0.15(+0.94%)
Aug 03, 2009 15.46 15.60 15.09 15.40 289,661 +0.00(+0.03%)
Jul 31, 2009 15.93 15.99 15.35 15.40 904,133 -0.62(-3.87%)
Jul 30, 2009 17.03 17.34 15.71 16.02 737,725 -0.92(-5.43%)
Jul 29, 2009 16.66 17.04 16.59 16.94 302,780 +0.14(+0.83%)
Jul 28, 2009 16.81 16.92 16.48 16.80 112,586 +0.01(+0.06%)
Jul 27, 2009 17.02 17.05 16.66 16.79 163,659 -0.34(-1.98%)
Jul 24, 2009 16.96 17.15 16.90 17.13 200 +0.00(+0.00%)
Jul 23, 2009 17.20 17.37 17.10 17.13 193,102 -0.07(-0.41%)
Jul 22, 2009 16.80 17.33 16.71 17.20 256,271 +0.37(+2.20%)
Jul 21, 2009 16.77 16.92 16.56 16.83 160,627 +0.26(+1.57%)
Jul 20, 2009 16.63 16.98 16.26 16.57 238,113 +0.30(+1.84%)
Jul 17, 2009 16.26 16.33 16.01 16.27 117,890 +0.06(+0.37%)
Jul 16, 2009 15.90 16.23 15.90 16.21 113,012 +0.19(+1.19%)
Jul 15, 2009 15.55 16.06 15.55 16.02 200,826 +0.53(+3.42%)
Jul 14, 2009 15.71 15.87 15.33 15.49 148,956 -0.19(-1.21%)
Jul 13, 2009 15.35 15.74 15.35 15.68 125,765 +0.12(+0.77%)
Jul 10, 2009 15.39 15.65 15.36 15.56 154,704 +0.01(+0.06%)
Jul 09, 2009 15.51 15.72 15.49 15.55 151,703 +0.00(+0.00%)
Jul 08, 2009 15.32 15.60 15.23 15.55 346,484 +0.34(+2.24%)
Jul 07, 2009 15.35 15.42 15.18 15.21 212,390 -0.18(-1.17%)
Jul 06, 2009 15.17 15.42 15.12 15.39 302,503 +0.26(+1.72%)
Jul 02, 2009 15.33 15.49 15.04 15.13 422,074 -0.37(-2.39%)
Jul 01, 2009 15.76 15.76 15.48 15.50 299,301 -0.12(-0.77%)
Jun 30, 2009 15.54 15.77 15.54 15.62 215,726 +0.05(+0.32%)
Jun 29, 2009 15.29 15.66 15.29 15.57 187,202 +0.20(+1.30%)
Jun 26, 2009 15.53 15.59 15.32 15.37 579,553 -0.21(-1.35%)
Jun 25, 2009 15.54 15.58 15.37 15.58 171,848 +0.40(+2.64%)
Jun 24, 2009 15.30 15.47 15.08 15.18 280,437 -0.04(-0.26%)
Jun 23, 2009 15.48 15.67 15.19 15.22 179,073 -0.20(-1.30%)
Jun 22, 2009 16.03 16.03 15.42 15.42 253,774 -0.66(-4.10%)
Jun 19, 2009 16.31 16.44 16.05 16.08 218,402 -0.07(-0.43%)
Jun 18, 2009 16.21 16.50 16.10 16.15 178,561 -0.12(-0.74%)
Jun 17, 2009 15.95 16.41 15.95 16.27 149,978 +0.38(+2.39%)
Jun 16, 2009 16.32 16.48 15.89 15.89 190,843 -0.44(-2.69%)
Jun 15, 2009 16.66 16.75 16.10 16.33 286,814 -0.60(-3.54%)
Jun 12, 2009 16.46 16.94 16.39 16.93 164,704 +0.32(+1.93%)
Jun 11, 2009 16.30 16.77 16.29 16.61 243,525 +0.24(+1.47%)
Jun 10, 2009 17.12 17.12 16.05 16.37 440,536 -0.18(-1.09%)
Jun 09, 2009 16.85 16.93 16.55 16.55 194,977 -0.27(-1.61%)
Jun 08, 2009 16.78 17.00 16.67 16.82 118,487 -0.12(-0.71%)
Jun 05, 2009 17.06 17.18 16.87 16.94 135,633 -0.10(-0.59%)
Jun 04, 2009 17.14 17.15 16.73 17.04 174,469 -0.02(-0.12%)
Jun 03, 2009 16.86 17.06 16.76 17.06 183,245 +0.15(+0.89%)
Jun 02, 2009 16.55 17.03 16.50 16.91 312,916 +0.04(+0.24%)
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.