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

Tyler Technologies (NY: TYL )

458.04 -3.51 (-0.76%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 1, 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 (%)
Mar 31, 2004 9.860 9.860 9.540 9.710 136,000 -0.06(-0.61%)
Mar 30, 2004 9.580 9.800 9.530 9.770 167,400 +0.09(+0.93%)
Mar 29, 2004 9.400 9.680 9.400 9.680 145,900 +0.23(+2.43%)
Mar 26, 2004 9.330 9.550 9.250 9.450 121,800 +0.17(+1.83%)
Mar 25, 2004 9.030 9.450 9.030 9.280 168,700 +0.28(+3.11%)
Mar 24, 2004 9.160 9.160 9.000 9.000 172,100 -0.15(-1.64%)
Mar 23, 2004 9.070 9.290 9.070 9.150 105,900 +0.16(+1.78%)
Mar 22, 2004 9.050 9.160 8.950 8.990 185,000 -0.11(-1.21%)
Mar 19, 2004 9.200 9.200 9.010 9.100 166,700 -0.10(-1.09%)
Mar 18, 2004 9.400 9.400 9.130 9.200 109,900 -0.40(-4.17%)
Mar 17, 2004 9.250 9.600 9.250 9.600 226,000 +0.43(+4.69%)
Mar 16, 2004 9.000 9.250 9.000 9.170 191,100 +0.17(+1.89%)
Mar 15, 2004 9.050 9.250 9.000 9.000 178,700 -0.45(-4.76%)
Mar 12, 2004 9.100 9.480 9.050 9.450 81,000 +0.27(+2.94%)
Mar 11, 2004 8.800 9.460 8.800 9.180 196,000 +0.06(+0.66%)
Mar 10, 2004 9.250 9.580 9.070 9.120 134,700 -0.23(-2.46%)
Mar 09, 2004 9.260 9.570 9.220 9.350 130,200 -0.01(-0.11%)
Mar 08, 2004 9.640 9.750 9.290 9.360 83,100 -0.28(-2.90%)
Mar 05, 2004 9.720 9.880 9.530 9.640 100,200 -0.18(-1.83%)
Mar 04, 2004 9.290 9.880 9.260 9.820 234,200 +0.63(+6.86%)
Mar 03, 2004 9.620 9.670 9.020 9.190 187,700 -0.43(-4.47%)
Mar 02, 2004 9.500 9.700 9.500 9.620 123,600 +0.03(+0.31%)
Mar 01, 2004 9.300 9.590 9.120 9.590 279,100 +0.28(+3.01%)
Feb 27, 2004 9.110 9.370 9.010 9.310 300,000 +0.30(+3.33%)
Feb 26, 2004 9.190 9.300 8.750 9.010 180,000 -0.08(-0.88%)
Feb 25, 2004 9.010 9.260 8.990 9.090 161,300 +0.08(+0.89%)
Feb 24, 2004 8.840 9.150 8.840 9.010 189,800 +0.10(+1.12%)
Feb 23, 2004 9.350 9.440 8.850 8.910 239,300 -0.47(-5.01%)
Feb 20, 2004 9.520 9.520 9.260 9.380 120,600 -0.15(-1.57%)
Feb 19, 2004 9.480 9.820 9.480 9.530 210,500 +0.23(+2.47%)
Feb 18, 2004 9.270 9.470 9.150 9.300 109,700 +0.03(+0.32%)
Feb 17, 2004 9.300 9.350 9.040 9.270 183,900 +0.04(+0.43%)
Feb 13, 2004 9.500 9.650 9.200 9.230 172,100 -0.34(-3.55%)
Feb 12, 2004 10.09 10.09 9.450 9.570 209,300 -0.52(-5.15%)
Feb 11, 2004 9.700 10.10 9.700 10.09 285,600 +0.59(+6.21%)
Feb 10, 2004 9.500 9.700 9.410 9.500 177,900 +0.02(+0.21%)
Feb 09, 2004 9.620 9.710 9.420 9.480 122,500 -0.14(-1.46%)
Feb 06, 2004 9.150 9.800 9.070 9.620 369,900 +0.47(+5.14%)
Feb 05, 2004 9.200 9.460 8.750 9.150 371,600 -0.07(-0.76%)
Feb 04, 2004 9.750 9.850 8.990 9.220 380,300 -0.72(-7.24%)
Feb 03, 2004 10.08 10.13 9.880 9.940 105,800 -0.04(-0.40%)
Feb 02, 2004 10.00 10.22 9.790 9.980 236,000 -0.02(-0.20%)
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%)
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.