Tyler Technologies (NY: TYL )

347.54 +5.79 (+1.69%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.20 21.21 20.75 20.76 124,316 -0.44(-2.08%)
Dec 30, 2010 21.18 21.39 21.12 21.20 59,651 -0.05(-0.24%)
Dec 29, 2010 21.43 21.47 21.14 21.25 54,388 -0.10(-0.47%)
Dec 28, 2010 21.35 21.47 21.19 21.35 97,476 +0.00(+0.00%)
Dec 27, 2010 21.25 21.43 21.15 21.35 61,543 +0.07(+0.33%)
Dec 23, 2010 21.24 21.39 21.18 21.28 56,809 -0.01(-0.05%)
Dec 22, 2010 21.35 21.35 21.26 21.29 71,173 -0.08(-0.37%)
Dec 21, 2010 21.36 21.41 21.29 21.37 84,894 +0.03(+0.14%)
Dec 20, 2010 21.50 21.59 21.33 21.34 220,003 -0.18(-0.84%)
Dec 17, 2010 21.36 21.52 21.12 21.52 388,545 +0.17(+0.80%)
Dec 16, 2010 21.10 21.44 20.97 21.35 123,034 +0.24(+1.14%)
Dec 15, 2010 21.23 21.50 21.09 21.11 191,790 -0.19(-0.89%)
Dec 14, 2010 21.40 21.46 21.12 21.30 112,598 -0.01(-0.05%)
Dec 13, 2010 21.58 21.58 21.31 21.31 159,840 -0.22(-1.02%)
Dec 10, 2010 21.53 21.58 21.28 21.53 153,327 +0.05(+0.23%)
Dec 09, 2010 21.55 21.56 21.34 21.48 134,891 +0.01(+0.05%)
Dec 08, 2010 21.54 21.66 21.43 21.47 247,418 -0.03(-0.14%)
Dec 07, 2010 21.50 21.77 21.45 21.50 203,192 +0.23(+1.08%)
Dec 06, 2010 21.10 21.32 21.09 21.27 118,291 +0.17(+0.81%)
Dec 03, 2010 20.79 21.17 20.79 21.10 102,763 +0.19(+0.91%)
Dec 02, 2010 20.49 20.93 20.45 20.91 114,560 +0.45(+2.20%)
Dec 01, 2010 20.58 20.68 20.37 20.46 318,716 +0.05(+0.24%)
Nov 30, 2010 20.55 20.65 20.31 20.41 271,221 -0.33(-1.59%)
Nov 29, 2010 20.57 20.78 20.29 20.74 106,979 +0.01(+0.05%)
Nov 26, 2010 20.85 20.93 20.73 20.73 74,397 -0.25(-1.19%)
Nov 24, 2010 20.85 20.98 20.98 20.98 106,269 +0.28(+1.35%)
Nov 23, 2010 20.69 20.80 20.49 20.70 61,744 -0.21(-1.00%)
Nov 22, 2010 20.39 20.98 20.16 20.91 131,413 +0.41(+2.00%)
Nov 19, 2010 20.05 20.63 20.00 20.50 182,072 +0.32(+1.59%)
Nov 18, 2010 20.24 20.57 20.08 20.18 209,445 +0.11(+0.55%)
Nov 17, 2010 20.01 20.13 19.95 20.07 89,956 +0.03(+0.15%)
Nov 16, 2010 20.31 20.43 19.99 20.04 200,645 -0.43(-2.10%)
Nov 15, 2010 20.32 20.75 20.13 20.47 111,273 +0.22(+1.09%)
Nov 12, 2010 20.20 20.61 20.17 20.25 135,847 -0.16(-0.78%)
Nov 11, 2010 20.16 20.43 19.85 20.41 283,500 -0.10(-0.49%)
Nov 10, 2010 20.61 20.68 20.46 20.51 295,477 -0.04(-0.19%)
Nov 09, 2010 20.81 20.86 20.44 20.55 124,244 -0.20(-0.96%)
Nov 08, 2010 20.62 20.81 20.58 20.75 89,132 +0.09(+0.44%)
Nov 05, 2010 20.77 20.77 20.36 20.66 111,026 -0.05(-0.24%)
Nov 04, 2010 20.61 20.80 20.38 20.71 247,393 +0.31(+1.52%)
Nov 03, 2010 20.50 20.61 20.17 20.40 122,368 -0.18(-0.87%)
Nov 02, 2010 20.27 20.71 20.27 20.58 161,924 +0.43(+2.13%)
Nov 01, 2010 20.41 20.68 19.97 20.15 213,527 -0.26(-1.27%)
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%)
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.