Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyler Technologies (NY: TYL )

461.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.10 10.10 9.710 10.00 172,300 -0.09(-0.89%)
Jan 29, 2004 10.35 10.54 9.500 10.09 485,100 -0.11(-1.08%)
Jan 28, 2004 10.70 10.76 10.10 10.20 230,300 -0.50(-4.67%)
Jan 27, 2004 10.88 10.95 10.62 10.70 226,900 -0.18(-1.65%)
Jan 26, 2004 10.75 10.89 10.41 10.88 169,000 +0.11(+1.02%)
Jan 23, 2004 10.45 10.78 10.38 10.77 170,700 +0.24(+2.28%)
Jan 22, 2004 10.69 10.74 10.45 10.53 254,900 -0.26(-2.41%)
Jan 21, 2004 11.05 11.05 10.40 10.79 227,300 -0.20(-1.82%)
Jan 20, 2004 10.90 11.00 10.73 10.99 476,700 +0.31(+2.90%)
Jan 16, 2004 10.50 10.68 10.45 10.68 390,500 +0.09(+0.85%)
Jan 15, 2004 10.20 10.59 10.20 10.59 502,500 +0.39(+3.82%)
Jan 14, 2004 10.23 10.30 10.18 10.20 226,600 +0.05(+0.49%)
Jan 13, 2004 9.980 10.15 9.950 10.15 192,900 +0.17(+1.70%)
Jan 12, 2004 9.810 10.04 9.780 9.980 218,200 +0.13(+1.32%)
Jan 09, 2004 9.890 10.10 9.760 9.850 306,200 -0.02(-0.20%)
Jan 08, 2004 9.910 9.940 9.790 9.870 432,200 -0.03(-0.30%)
Jan 07, 2004 10.00 10.12 9.850 9.900 155,500 -0.24(-2.37%)
Jan 06, 2004 9.900 10.15 9.840 10.14 296,000 +0.25(+2.53%)
Jan 05, 2004 9.770 9.950 9.770 9.890 212,100 +0.12(+1.23%)
Jan 02, 2004 9.730 9.900 9.620 9.770 106,700 +0.14(+1.45%)
Dec 31, 2003 9.850 10.00 9.540 9.630 273,900 -0.37(-3.70%)
Dec 30, 2003 9.900 10.09 9.900 10.00 329,300 +0.11(+1.11%)
Dec 29, 2003 9.950 9.980 9.790 9.890 154,300 -0.04(-0.40%)
Dec 26, 2003 9.700 9.940 9.700 9.930 32,700 +0.23(+2.37%)
Dec 24, 2003 9.800 9.990 9.700 9.700 89,800 -0.15(-1.52%)
Dec 23, 2003 9.530 9.980 9.530 9.850 330,300 +0.27(+2.82%)
Dec 22, 2003 9.100 9.740 9.100 9.580 468,400 +0.48(+5.27%)
Dec 19, 2003 9.100 9.160 8.940 9.100 139,800 -0.06(-0.66%)
Dec 18, 2003 9.010 9.160 8.980 9.160 287,400 +0.16(+1.78%)
Dec 17, 2003 9.350 9.350 8.930 9.000 274,500 -0.35(-3.74%)
Dec 16, 2003 9.060 9.350 8.940 9.350 267,000 +0.34(+3.77%)
Dec 15, 2003 9.100 9.360 9.010 9.010 418,800 -0.03(-0.33%)
Dec 12, 2003 8.890 9.100 8.850 9.040 300,100 +0.24(+2.73%)
Dec 11, 2003 8.470 8.870 8.410 8.800 280,500 +0.23(+2.68%)
Dec 10, 2003 8.600 8.640 8.450 8.570 91,000 +0.03(+0.35%)
Dec 09, 2003 8.540 8.740 8.530 8.540 250,300 +0.10(+1.18%)
Dec 08, 2003 8.230 8.540 8.230 8.440 195,900 +0.31(+3.81%)
Dec 05, 2003 8.000 8.250 7.850 8.130 382,900 +0.16(+2.01%)
Dec 04, 2003 8.220 8.220 7.870 7.970 542,400 -0.61(-7.11%)
Dec 03, 2003 8.980 9.090 8.550 8.580 247,500 -0.39(-4.35%)
Dec 02, 2003 8.640 9.020 8.570 8.970 252,900 +0.40(+4.67%)
Dec 01, 2003 8.490 8.740 8.410 8.570 140,600 +0.17(+2.02%)
Nov 28, 2003 8.380 8.430 8.300 8.400 33,000 +0.05(+0.60%)
Nov 26, 2003 8.350 8.380 8.220 8.350 86,700 +0.02(+0.24%)
Nov 25, 2003 8.140 8.140 8.070 8.330 172,100 +0.09(+1.09%)
Nov 24, 2003 7.900 8.250 7.900 8.240 218,000 +0.36(+4.57%)
Nov 21, 2003 8.200 8.200 8.100 7.880 127,400 -0.22(-2.72%)
Nov 20, 2003 8.040 8.110 8.010 8.100 113,900 +0.05(+0.62%)
Nov 19, 2003 7.790 8.090 7.790 8.050 136,800 +0.35(+4.55%)
Nov 18, 2003 8.000 8.000 7.710 7.700 118,200 -0.38(-4.70%)
Nov 17, 2003 7.790 8.180 7.790 8.080 160,700 +0.13(+1.64%)
Nov 14, 2003 8.240 8.240 7.950 7.950 103,500 -0.24(-2.93%)
Nov 13, 2003 8.160 8.250 8.050 8.190 133,900 +0.02(+0.24%)
Nov 12, 2003 7.790 8.090 7.790 8.170 152,800 +0.28(+3.55%)
Nov 11, 2003 8.070 8.070 8.070 7.890 169,900 -0.08(-1.00%)
Nov 10, 2003 8.050 8.050 7.970 7.970 85,900 -0.08(-0.99%)
Nov 07, 2003 8.100 8.200 8.010 8.050 87,200 -0.02(-0.25%)
Nov 06, 2003 8.000 8.070 8.000 8.070 92,300 +0.10(+1.25%)
Nov 05, 2003 8.000 8.100 7.980 7.970 177,700 -0.03(-0.38%)
Nov 04, 2003 8.000 8.020 7.930 8.000 159,614 -0.04(-0.50%)
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.