Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 6:33PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Tyler Technologies, Inc. (TYL)

At 4:03PM ET: 20.39   0.18 (0.88%)

MORE ON TYL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 20.86 20.86 20.40 20.57 139,400 20.57 23-Nov-09 20.67 20.91 20.67 20.88 244,500 20.88 20-Nov-09 20.30 20.44 20.15 20.40 129,700 20.40 19-Nov-09 20.68 20.72 20.16 20.33 155,800 20.33 18-Nov-09 20.21 20.78 20.16 20.76 180,900 20.76 17-Nov-09 20.04 20.27 19.94 20.22 88,100 20.22 16-Nov-09 19.99 20.22 19.80 20.06 177,100 20.06 13-Nov-09 19.67 19.87 19.40 19.79 198,400 19.79 12-Nov-09 20.00 20.06 19.61 19.64 176,400 19.64 11-Nov-09 19.71 20.10 19.71 19.99 244,500 19.99 10-Nov-09 19.54 19.86 19.47 19.69 208,300 19.69 9-Nov-09 19.25 19.68 19.25 19.57 283,400 19.57 6-Nov-09 19.23 19.55 19.16 19.33 168,300 19.33 5-Nov-09 19.05 19.37 19.00 19.33 237,000 19.33 4-Nov-09 19.10 19.15 18.83 18.92 480,900 18.92 3-Nov-09 18.63 19.00 18.50 19.00 316,900 19.00 2-Nov-09 19.18 19.40 18.62 18.70 329,100 18.70 30-Oct-09 18.97 19.22 18.74 19.02 309,600 19.02 29-Oct-09 17.71 19.18 17.71 19.03 424,300 19.03 28-Oct-09 18.34 18.70 17.71 17.94 384,200 17.94 27-Oct-09 18.65 18.78 18.45 18.49 315,900 18.49 26-Oct-09 18.55 18.76 18.43 18.62 197,700 18.62 23-Oct-09 18.61 18.76 18.37 18.48 157,000 18.48 22-Oct-09 18.37 18.57 18.20 18.57 153,300 18.57 21-Oct-09 18.15 18.55 18.11 18.41 304,600 18.41 20-Oct-09 18.13 18.18 17.79 18.11 143,300 18.11 19-Oct-09 18.30 18.36 17.94 18.05 183,500 18.05 16-Oct-09 18.05 18.31 17.87 18.24 192,700 18.24 15-Oct-09 18.01 18.23 17.97 18.12 161,300 18.12 14-Oct-09 17.99 18.18 17.86 18.08 241,300 18.08 13-Oct-09 17.37 17.80 17.31 17.79 170,200 17.79 12-Oct-09 17.40 17.54 17.31 17.38 216,900 17.38 9-Oct-09 17.22 17.43 17.21 17.29 175,000 17.29 8-Oct-09 17.18 17.27 17.11 17.18 309,900 17.18 7-Oct-09 17.03 17.19 17.01 17.10 99,200 17.10 6-Oct-09 17.04 17.25 16.99 17.13 251,200 17.13 5-Oct-09 16.96 17.13 16.81 17.00 165,600 17.00 2-Oct-09 16.80 17.12 16.76 16.92 134,000 16.92 1-Oct-09 17.06 17.06 16.79 16.89 257,700 16.89 30-Sep-09 17.41 17.62 16.94 17.09 174,300 17.09 29-Sep-09 17.49 17.62 17.33 17.35 187,300 17.35 28-Sep-09 16.99 17.41 16.94 17.37 334,000 17.37 25-Sep-09 16.59 16.98 16.59 16.94 259,700 16.94 24-Sep-09 16.87 16.90 16.53 16.68 418,100 16.68 23-Sep-09 16.86 17.00 16.75 16.76 1,028,900 16.76 22-Sep-09 16.61 16.97 16.46 16.89 241,600 16.89 21-Sep-09 16.40 16.67 16.37 16.55 105,800 16.55 18-Sep-09 16.22 16.61 16.22 16.50 288,700 16.50 17-Sep-09 16.24 16.40 16.09 16.40 121,800 16.40 16-Sep-09 15.94 16.23 15.77 16.23 86,000 16.23 15-Sep-09 15.79 15.98 15.73 15.91 99,300 15.91 14-Sep-09 15.89 15.95 15.76 15.79 78,100 15.79 11-Sep-09 15.94 15.94 15.77 15.84 99,900 15.84 10-Sep-09 15.91 16.02 15.82 15.97 61,000 15.97 9-Sep-09 15.82 16.06 15.75 15.94 82,200 15.94 8-Sep-09 15.85 15.93 15.61 15.82 80,700 15.82 4-Sep-09 15.42 15.94 15.32 15.78 139,400 15.78 3-Sep-09 15.26 15.46 14.84 15.45 135,000 15.45 2-Sep-09 15.41 15.56 15.03 15.08 176,200 15.08 1-Sep-09 15.10 15.57 15.01 15.48 200,900 15.48 31-Aug-09 15.10 15.27 14.99 15.23 200,800 15.23 28-Aug-09 15.66 15.70 15.15 15.18 121,700 15.18 27-Aug-09 15.41 15.62 15.21 15.59 136,900 15.59 26-Aug-09 15.61 15.67 15.42 15.49 147,600 15.49 25-Aug-09 15.90 15.96 15.64 15.67 172,100 15.67 24-Aug-09 15.94 16.11 15.84 15.91 133,000 15.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions