Tyler Technologies (NY: TYL )

347.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.46 40.45 39.46 40.35 207,990 +1.53(+3.94%)
Jun 28, 2012 38.72 38.86 37.97 38.82 96,061 -0.14(-0.36%)
Jun 27, 2012 38.87 39.16 38.68 38.96 106,245 +0.03(+0.08%)
Jun 26, 2012 39.05 39.18 38.50 38.93 125,139 -0.16(-0.41%)
Jun 25, 2012 39.40 39.59 39.08 39.09 66,948 -0.86(-2.15%)
Jun 22, 2012 39.35 40.44 39.34 39.95 285,741 +0.73(+1.86%)
Jun 21, 2012 40.35 40.65 39.16 39.22 111,815 -1.28(-3.16%)
Jun 20, 2012 40.61 40.99 40.38 40.50 59,927 -0.22(-0.54%)
Jun 19, 2012 39.41 40.77 39.41 40.72 138,698 +1.35(+3.43%)
Jun 18, 2012 39.05 39.74 38.85 39.37 90,954 +0.01(+0.03%)
Jun 15, 2012 38.97 39.44 38.97 39.36 287,627 +0.39(+1.00%)
Jun 14, 2012 38.72 39.04 38.50 38.97 104,792 +0.25(+0.65%)
Jun 13, 2012 39.12 39.32 38.54 38.72 119,472 -0.38(-0.97%)
Jun 12, 2012 37.88 39.22 37.87 39.10 140,111 +1.29(+3.41%)
Jun 11, 2012 38.94 39.00 37.76 37.81 140,858 -0.92(-2.38%)
Jun 08, 2012 37.93 38.78 37.61 38.73 115,901 +0.62(+1.63%)
Jun 07, 2012 38.67 38.83 38.06 38.11 149,665 -0.25(-0.65%)
Jun 06, 2012 37.82 38.38 37.69 38.36 316,425 +0.67(+1.78%)
Jun 05, 2012 37.55 37.98 37.49 37.69 130,313 -0.02(-0.05%)
Jun 04, 2012 37.11 38.11 37.11 37.71 210,213 +0.62(+1.67%)
Jun 01, 2012 36.65 37.45 36.65 37.09 394,903 -0.21(-0.56%)
May 31, 2012 37.05 37.33 36.57 37.30 218,780 +0.18(+0.48%)
May 30, 2012 37.09 37.50 36.94 37.12 188,352 -0.35(-0.93%)
May 29, 2012 37.55 37.76 36.82 37.47 130,874 +0.27(+0.73%)
May 25, 2012 37.21 37.39 36.92 37.20 93,594 +0.06(+0.16%)
May 24, 2012 37.23 37.42 36.73 37.14 116,450 -0.01(-0.03%)
May 23, 2012 36.63 37.35 36.56 37.15 143,517 +0.16(+0.43%)
May 22, 2012 37.24 37.43 36.79 36.99 106,255 -0.20(-0.54%)
May 21, 2012 36.79 37.40 36.00 37.19 169,560 +0.46(+1.25%)
May 18, 2012 36.98 37.32 36.64 36.73 155,271 -0.30(-0.81%)
May 17, 2012 37.24 37.73 37.00 37.03 219,744 +0.06(+0.16%)
May 16, 2012 37.13 37.53 36.90 36.97 74,470 -0.09(-0.24%)
May 15, 2012 36.75 37.39 36.69 37.06 103,336 +0.41(+1.12%)
May 14, 2012 36.89 37.07 36.49 36.65 81,040 -0.64(-1.72%)
May 11, 2012 37.10 37.64 37.08 37.29 64,214 -0.15(-0.40%)
May 10, 2012 37.71 37.95 36.97 37.44 75,289 -0.07(-0.19%)
May 09, 2012 37.10 37.74 36.83 37.51 109,230 +0.08(+0.21%)
May 08, 2012 37.44 37.62 36.82 37.43 133,173 -0.33(-0.87%)
May 07, 2012 37.99 38.00 37.45 37.76 119,608 -0.39(-1.02%)
May 04, 2012 38.67 38.68 37.97 38.15 173,549 -0.84(-2.15%)
May 03, 2012 39.96 39.96 38.86 38.99 240,012 -0.91(-2.28%)
May 02, 2012 39.26 40.16 38.83 39.90 248,577 +0.42(+1.06%)
May 01, 2012 39.85 40.26 39.46 39.48 289,247 -0.47(-1.18%)
Apr 30, 2012 40.70 40.90 39.75 39.95 257,483 -1.11(-2.70%)
Apr 27, 2012 40.59 41.20 40.40 41.06 385,481 +0.45(+1.11%)
Apr 26, 2012 40.56 41.61 38.87 40.61 311,949 -0.20(-0.49%)
Apr 25, 2012 39.88 40.87 39.75 40.81 122,002 +1.24(+3.13%)
Apr 24, 2012 39.38 39.80 39.12 39.57 152,179 +0.08(+0.20%)
Apr 23, 2012 39.74 40.16 38.95 39.49 121,914 -0.77(-1.91%)
Apr 20, 2012 39.85 40.32 39.69 40.26 169,752 +0.90(+2.29%)
Apr 19, 2012 38.80 39.49 38.61 39.36 130,767 +0.37(+0.95%)
Apr 18, 2012 39.29 39.41 38.79 38.99 105,759 -0.60(-1.52%)
Apr 17, 2012 39.06 40.00 39.06 39.59 99,097 +0.78(+2.01%)
Apr 16, 2012 38.60 39.06 38.04 38.81 64,981 +0.28(+0.73%)
Apr 13, 2012 38.82 39.16 38.53 38.53 95,639 -0.50(-1.28%)
Apr 12, 2012 38.80 39.40 38.67 39.03 136,422 +0.35(+0.90%)
Apr 11, 2012 38.92 38.92 38.22 38.68 129,421 +0.13(+0.34%)
Apr 10, 2012 38.55 38.63 38.19 38.55 200,463 -0.03(-0.08%)
Apr 09, 2012 39.00 39.06 38.50 38.58 78,371 -0.98(-2.48%)
Apr 05, 2012 38.99 39.61 38.94 39.56 112,680 +0.34(+0.87%)
Apr 04, 2012 39.33 39.50 38.70 39.22 155,447 -0.37(-0.93%)
Apr 03, 2012 39.21 39.92 39.21 39.59 169,430 +0.45(+1.15%)
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.