Tyler Technologies (NY: TYL )

333.88 +1.40 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.42 47.49 46.67 46.92 180,359 -0.35(-0.74%)
Nov 29, 2012 47.35 48.32 46.91 47.27 132,464 +0.26(+0.55%)
Nov 28, 2012 46.30 47.03 46.15 47.01 203,829 +0.30(+0.64%)
Nov 27, 2012 47.18 47.33 46.71 46.71 447,955 -0.64(-1.35%)
Nov 26, 2012 47.26 47.43 46.96 47.35 138,152 +0.10(+0.21%)
Nov 23, 2012 46.94 47.43 46.71 47.25 55,161 +0.38(+0.81%)
Nov 21, 2012 46.30 46.91 46.30 46.87 40,325 +0.67(+1.45%)
Nov 20, 2012 46.92 47.00 45.62 46.20 129,279 -0.94(-1.99%)
Nov 19, 2012 46.55 47.15 46.04 47.14 124,546 +1.12(+2.43%)
Nov 16, 2012 45.92 46.32 45.58 46.02 252,186 -0.06(-0.13%)
Nov 15, 2012 46.03 46.28 45.56 46.08 94,753 -0.08(-0.17%)
Nov 14, 2012 47.53 47.69 46.11 46.16 99,088 -1.36(-2.86%)
Nov 13, 2012 47.34 47.90 46.84 47.52 88,105 -0.19(-0.40%)
Nov 12, 2012 46.92 47.94 46.71 47.71 62,379 +0.89(+1.90%)
Nov 09, 2012 46.73 47.75 46.64 46.82 100,193 -0.11(-0.23%)
Nov 08, 2012 47.79 48.12 46.71 46.93 164,035 -0.86(-1.80%)
Nov 07, 2012 48.50 48.99 47.59 47.79 103,344 -1.21(-2.47%)
Nov 06, 2012 48.27 49.60 48.27 49.00 159,059 +0.71(+1.47%)
Nov 05, 2012 47.72 48.42 47.55 48.29 112,488 +0.56(+1.17%)
Nov 02, 2012 49.24 49.24 47.73 47.73 111,620 -1.17(-2.39%)
Nov 01, 2012 48.02 49.21 47.00 48.90 231,795 +1.09(+2.28%)
Oct 31, 2012 47.60 47.91 47.17 47.81 250,280 -0.63(-1.30%)
Oct 26, 2012 47.90 48.44 48.44 48.44 227,200 +0.70(+1.47%)
Oct 25, 2012 44.34 49.00 44.08 47.74 738,268 +4.27(+9.82%)
Oct 24, 2012 43.01 43.47 42.75 43.47 108,213 +0.73(+1.71%)
Oct 23, 2012 42.00 43.02 41.95 42.74 86,968 +0.45(+1.06%)
Oct 19, 2012 42.63 43.00 42.06 42.29 104,225 -0.66(-1.54%)
Oct 18, 2012 43.17 43.33 42.76 42.95 92,917 -0.14(-0.32%)
Oct 17, 2012 44.02 44.02 42.87 43.09 167,093 -0.99(-2.25%)
Oct 16, 2012 44.13 44.42 43.72 44.08 110,772 +0.03(+0.07%)
Oct 15, 2012 43.64 44.37 43.61 44.05 113,506 +0.58(+1.33%)
Oct 12, 2012 43.60 43.75 43.25 43.47 102,838 -0.01(-0.02%)
Oct 11, 2012 44.04 44.05 43.28 43.48 60,869 -0.24(-0.55%)
Oct 10, 2012 43.80 43.80 43.56 43.72 129,585 +0.01(+0.02%)
Oct 09, 2012 44.55 44.69 43.69 43.71 61,981 -0.85(-1.91%)
Oct 08, 2012 44.24 44.97 44.24 44.56 84,249 +0.13(+0.29%)
Oct 05, 2012 45.00 45.21 44.26 44.43 358,102 -0.48(-1.07%)
Oct 04, 2012 44.66 44.94 44.35 44.91 126,597 +0.38(+0.85%)
Oct 03, 2012 44.78 45.28 44.46 44.53 118,257 -0.22(-0.49%)
Oct 02, 2012 44.66 45.00 44.47 44.75 222,217 +0.39(+0.88%)
Oct 01, 2012 44.19 44.44 43.79 44.36 189,225 +0.34(+0.77%)
Sep 28, 2012 43.63 44.41 43.47 44.02 165,484 +0.17(+0.39%)
Sep 27, 2012 43.00 44.12 42.95 43.85 258,552 +1.54(+3.64%)
Sep 26, 2012 42.33 42.56 41.91 42.31 135,745 -0.04(-0.09%)
Sep 25, 2012 42.60 43.06 42.32 42.35 175,376 +0.00(+0.00%)
Sep 24, 2012 42.40 42.92 42.13 42.35 130,453 -0.10(-0.24%)
Sep 21, 2012 42.40 42.65 42.35 42.45 322,828 +0.58(+1.39%)
Sep 20, 2012 41.73 42.08 41.56 41.87 133,109 -0.03(-0.07%)
Sep 19, 2012 41.94 41.97 41.69 41.90 114,333 +0.03(+0.07%)
Sep 18, 2012 41.57 41.96 41.45 41.87 145,750 +0.32(+0.77%)
Sep 17, 2012 41.39 41.66 41.19 41.55 105,398 +0.04(+0.10%)
Sep 14, 2012 41.62 41.70 41.22 41.51 173,271 +0.01(+0.02%)
Sep 13, 2012 41.34 41.88 41.30 41.50 162,036 +0.15(+0.36%)
Sep 12, 2012 41.52 41.62 41.19 41.35 70,924 -0.07(-0.17%)
Sep 11, 2012 41.14 41.43 40.66 41.42 185,568 +0.20(+0.49%)
Sep 10, 2012 40.90 41.41 40.54 41.22 117,477 -0.33(-0.79%)
Sep 07, 2012 41.97 41.97 41.51 41.55 143,212 -0.31(-0.74%)
Sep 06, 2012 41.00 42.10 40.95 41.86 144,390 +1.13(+2.77%)
Sep 05, 2012 40.49 41.00 40.49 40.73 256,711 -0.07(-0.17%)
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.