Tyler Technologies (NY: TYL )

501.87 USD -17.11 (-3.30%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.01 20.65 19.78 20.41 255,958 +0.29(+1.44%)
Oct 28, 2010 19.49 20.37 19.49 20.12 633,612 -1.75(-8.00%)
Oct 27, 2010 21.69 21.95 21.61 21.87 194,219 -0.15(-0.68%)
Oct 25, 2010 22.00 22.18 21.90 22.02 217,182 +0.13(+0.59%)
Oct 22, 2010 21.38 21.92 21.30 21.89 494,557 +0.62(+2.91%)
Oct 21, 2010 21.21 21.35 21.06 21.27 349,146 +0.20(+0.95%)
Oct 20, 2010 21.00 21.28 20.95 21.07 279,722 +0.07(+0.33%)
Oct 19, 2010 20.77 21.09 20.67 21.00 273,007 +0.04(+0.19%)
Oct 18, 2010 20.63 20.97 20.50 20.96 108,630 +0.36(+1.75%)
Oct 15, 2010 20.75 20.76 20.45 20.60 142,983 -0.06(-0.29%)
Oct 14, 2010 20.41 20.80 20.41 20.66 112,689 +0.17(+0.83%)
Oct 13, 2010 20.33 20.62 20.21 20.49 182,297 +0.25(+1.24%)
Oct 12, 2010 20.25 20.30 20.03 20.24 79,603 -0.08(-0.39%)
Oct 11, 2010 20.41 20.54 20.29 20.32 60,052 -0.14(-0.68%)
Oct 08, 2010 20.46 20.58 20.19 20.46 137,064 +0.00(+0.00%)
Oct 07, 2010 20.55 20.58 20.32 20.46 80,227 +0.05(+0.24%)
Oct 06, 2010 20.45 20.63 20.21 20.41 163,834 -0.13(-0.63%)
Oct 05, 2010 20.32 20.56 20.17 20.54 151,915 +0.45(+2.24%)
Oct 04, 2010 20.33 20.61 19.96 20.09 116,317 -0.36(-1.76%)
Oct 01, 2010 20.45 20.50 20.06 20.45 140,022 +0.29(+1.42%)
Sep 30, 2010 20.16 20.46 19.89 20.16 2,925 -0.06(-0.28%)
Sep 29, 2010 19.75 20.28 19.67 20.22 244,611 +0.49(+2.48%)
Sep 28, 2010 19.92 19.92 19.47 19.73 289 -0.09(-0.45%)
Sep 27, 2010 19.92 19.96 19.60 19.82 111,583 -0.10(-0.50%)
Sep 24, 2010 19.50 19.92 19.40 19.92 142,672 +0.67(+3.48%)
Sep 23, 2010 19.39 19.58 19.25 19.25 1,197 -0.30(-1.53%)
Sep 22, 2010 19.56 19.75 19.49 19.55 135,204 -0.04(-0.20%)
Sep 21, 2010 19.82 19.86 19.59 19.59 152,842 -0.25(-1.26%)
Sep 20, 2010 19.73 20.00 19.55 19.84 260,402 +0.13(+0.66%)
Sep 17, 2010 19.71 19.76 19.20 19.71 307,937 +0.63(+3.30%)
Sep 15, 2010 19.15 19.16 18.92 19.08 182,792 -0.09(-0.47%)
Sep 14, 2010 19.13 19.34 18.94 19.17 136,425 -0.03(-0.16%)
Sep 13, 2010 18.96 19.34 18.87 19.20 205,919 +0.32(+1.69%)
Sep 10, 2010 18.69 18.91 18.63 18.88 110,074 +0.25(+1.34%)
Sep 09, 2010 18.74 18.74 18.43 18.63 68,850 +0.11(+0.59%)
Sep 08, 2010 18.39 18.60 18.30 18.52 64,361 +0.19(+1.04%)
Sep 07, 2010 18.61 18.61 18.30 18.33 975 -0.20(-1.08%)
Sep 03, 2010 18.29 18.53 18.23 18.53 101,050 +0.41(+2.26%)
Sep 02, 2010 17.89 18.17 17.85 18.12 485 +0.16(+0.89%)
Sep 01, 2010 17.55 17.99 17.44 17.96 174,932 +0.63(+3.64%)
Aug 31, 2010 17.33 17.49 17.11 17.33 100 +0.03(+0.17%)
Aug 30, 2010 17.68 17.75 17.29 17.30 199,557 -0.42(-2.37%)
Aug 27, 2010 17.84 17.72 17.46 17.72 187,736 +0.16(+0.91%)
Aug 26, 2010 17.56 17.81 17.48 17.56 783 -0.07(-0.40%)
Aug 25, 2010 17.31 17.68 17.08 17.63 676 +0.21(+1.21%)
Aug 24, 2010 17.44 17.62 17.26 17.42 2,747 -0.22(-1.25%)
Aug 23, 2010 17.87 17.90 17.60 17.64 91,297 -0.09(-0.51%)
Aug 20, 2010 17.39 17.78 17.39 17.73 138,285 +0.21(+1.20%)
Aug 19, 2010 17.68 17.77 17.46 17.52 2,361 -0.27(-1.52%)
Aug 18, 2010 17.54 17.87 17.42 17.79 10,668 +0.27(+1.54%)
Aug 17, 2010 17.34 17.69 17.23 17.52 1,630 +0.34(+1.98%)
Aug 16, 2010 16.79 17.21 16.66 17.18 109,930 +0.28(+1.66%)
Aug 13, 2010 16.90 17.10 16.88 16.90 152,086 -0.18(-1.05%)
Aug 12, 2010 16.99 17.18 16.86 17.08 184,983 -0.08(-0.47%)
Aug 11, 2010 17.52 17.52 17.12 17.16 188,235 -0.67(-3.76%)
Aug 10, 2010 17.80 17.91 17.63 17.83 156,818 -0.12(-0.67%)
Aug 09, 2010 17.70 18.01 17.67 17.95 133,225 +0.37(+2.10%)
Aug 06, 2010 17.58 17.63 17.30 17.58 138,914 +0.03(+0.17%)
Aug 05, 2010 17.50 17.62 17.45 17.55 164,605 -0.14(-0.79%)
Aug 04, 2010 16.97 17.78 16.97 17.69 240,847 +0.67(+3.94%)
Aug 03, 2010 16.87 17.15 16.79 17.02 168,771 +0.05(+0.29%)
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.