Tyler Technologies (NY: TYL )

323.51 -18.71 (-5.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.45 25.93 25.23 25.28 193,719 -0.53(-2.05%)
Sep 29, 2011 25.60 25.82 25.39 25.81 252,552 +0.65(+2.58%)
Sep 28, 2011 25.55 25.78 25.14 25.16 162,737 -0.42(-1.64%)
Sep 27, 2011 25.25 25.78 25.25 25.58 207,350 +0.81(+3.27%)
Sep 26, 2011 24.35 24.80 24.03 24.77 175,257 +0.62(+2.57%)
Sep 23, 2011 23.84 24.21 23.50 24.15 294,223 +0.29(+1.22%)
Sep 22, 2011 23.87 24.30 23.56 23.86 317,759 -0.64(-2.61%)
Sep 21, 2011 25.14 25.52 24.45 24.50 130,614 -0.59(-2.35%)
Sep 20, 2011 25.37 25.61 25.07 25.09 187,806 -0.14(-0.55%)
Sep 19, 2011 25.01 25.52 24.85 25.23 103,980 -0.27(-1.06%)
Sep 16, 2011 25.55 25.55 25.18 25.50 253,653 +0.11(+0.43%)
Sep 15, 2011 25.27 25.45 24.90 25.39 123,615 +0.29(+1.16%)
Sep 14, 2011 24.99 25.39 24.56 25.10 176,887 +0.34(+1.37%)
Sep 13, 2011 24.76 24.93 24.52 24.76 230,303 +0.18(+0.73%)
Sep 12, 2011 23.90 24.59 23.70 24.58 254,349 +0.37(+1.53%)
Sep 09, 2011 24.18 24.73 23.96 24.21 334,853 -0.12(-0.49%)
Sep 08, 2011 24.23 24.82 24.18 24.33 270,716 -0.01(-0.04%)
Sep 07, 2011 24.06 24.37 23.86 24.34 254,786 +0.65(+2.74%)
Sep 06, 2011 23.55 23.79 23.27 23.69 365,269 -0.65(-2.67%)
Sep 02, 2011 24.84 25.28 24.34 24.34 296,064 -1.04(-4.10%)
Sep 01, 2011 25.19 25.65 25.12 25.38 462,402 +0.15(+0.59%)
Aug 31, 2011 25.03 25.50 24.96 25.23 264,452 +0.38(+1.53%)
Aug 30, 2011 24.12 25.08 24.07 24.85 356,426 +0.66(+2.73%)
Aug 29, 2011 23.75 24.20 23.75 24.19 332,806 +0.69(+2.94%)
Aug 26, 2011 23.09 23.65 22.65 23.50 405,889 +0.29(+1.25%)
Aug 25, 2011 23.78 23.90 23.16 23.21 273,383 -0.39(-1.65%)
Aug 24, 2011 23.35 24.37 23.35 23.60 328,142 +0.10(+0.43%)
Aug 23, 2011 23.00 23.65 23.00 23.50 371,087 +0.59(+2.58%)
Aug 22, 2011 23.13 23.26 22.50 22.91 179,032 +0.29(+1.28%)
Aug 19, 2011 22.75 23.51 22.57 22.62 248,297 -0.53(-2.29%)
Aug 18, 2011 24.19 24.19 23.04 23.15 372,446 -1.90(-7.58%)
Aug 17, 2011 24.81 25.41 24.75 25.05 199,104 +0.39(+1.58%)
Aug 16, 2011 24.71 24.88 24.21 24.66 202,092 -0.31(-1.24%)
Aug 15, 2011 24.48 24.97 24.41 24.97 135,942 +0.69(+2.84%)
Aug 12, 2011 23.82 24.41 23.49 24.28 264,906 +0.65(+2.75%)
Aug 11, 2011 23.20 23.98 23.10 23.63 380,184 +0.59(+2.56%)
Aug 10, 2011 24.47 24.47 22.96 23.04 372,806 -1.14(-4.71%)
Aug 09, 2011 24.57 24.34 22.15 24.18 466,018 +1.01(+4.36%)
Aug 08, 2011 24.57 25.21 23.16 23.17 343,437 -2.00(-7.95%)
Aug 05, 2011 25.00 25.98 24.23 25.17 361,756 +0.46(+1.86%)
Aug 04, 2011 25.49 25.77 24.71 24.71 213,363 -1.07(-4.15%)
Aug 03, 2011 25.58 25.99 24.89 25.78 181,518 +0.23(+0.90%)
Aug 02, 2011 26.11 26.64 25.50 25.55 280,082 -0.77(-2.93%)
Aug 01, 2011 25.49 26.38 25.58 26.32 244,516 +0.83(+3.26%)
Jul 29, 2011 25.12 25.94 24.78 25.49 218,263 +0.03(+0.12%)
Jul 28, 2011 25.83 25.83 24.81 25.46 180,922 +0.08(+0.32%)
Jul 27, 2011 25.64 25.64 25.03 25.38 201,163 -0.40(-1.55%)
Jul 26, 2011 25.99 25.99 25.70 25.78 54,359 -0.19(-0.73%)
Jul 25, 2011 26.24 26.35 25.85 25.97 96,990 -0.49(-1.85%)
Jul 22, 2011 26.66 26.66 26.45 26.46 102,932 -0.09(-0.34%)
Jul 21, 2011 26.63 26.79 26.40 26.55 123,752 +0.00(+0.00%)
Jul 20, 2011 26.85 27.14 26.43 26.55 84,902 -0.45(-1.67%)
Jul 19, 2011 26.52 27.02 26.52 27.00 155,377 +0.73(+2.78%)
Jul 18, 2011 26.40 26.52 26.06 26.27 112,388 -0.17(-0.64%)
Jul 15, 2011 26.41 26.52 26.00 26.44 210,175 +0.09(+0.34%)
Jul 14, 2011 26.85 26.97 26.32 26.35 175,351 -0.43(-1.61%)
Jul 13, 2011 26.70 27.10 26.62 26.78 95,815 +0.20(+0.75%)
Jul 12, 2011 26.58 26.83 26.45 26.58 107,401 -0.08(-0.30%)
Jul 11, 2011 26.74 26.95 26.59 26.66 113,338 -0.35(-1.30%)
Jul 08, 2011 27.07 27.24 26.81 27.01 339,199 -0.35(-1.28%)
Jul 07, 2011 27.37 27.56 27.20 27.36 192,892 +0.23(+0.85%)
Jul 06, 2011 27.10 27.30 27.02 27.13 314,225 -0.07(-0.26%)
Jul 05, 2011 27.00 27.24 26.92 27.20 205,139 +0.16(+0.59%)
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.