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

Tyler Technologies (NY: TYL )

456.00 -5.55 (-1.20%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Jul 30, 2004 9.300 9.360 9.040 9.200 152,600 -0.01(-0.11%)
Jul 29, 2004 8.850 9.470 8.790 9.210 260,800 +0.58(+6.72%)
Jul 28, 2004 8.510 8.850 8.380 8.630 71,700 +0.03(+0.35%)
Jul 27, 2004 8.420 8.660 8.360 8.600 129,400 +0.09(+1.06%)
Jul 26, 2004 8.550 8.680 8.360 8.510 118,400 +0.00(+0.00%)
Jul 23, 2004 8.510 8.750 8.330 8.510 133,000 -0.10(-1.16%)
Jul 22, 2004 8.410 8.680 8.300 8.610 184,500 +0.08(+0.94%)
Jul 21, 2004 8.840 8.840 8.420 8.530 194,100 -0.21(-2.40%)
Jul 20, 2004 8.510 8.870 8.440 8.740 178,100 +0.25(+2.94%)
Jul 19, 2004 8.380 8.600 8.300 8.490 285,200 +0.26(+3.16%)
Jul 16, 2004 8.150 8.330 8.150 8.230 248,200 +0.26(+3.26%)
Jul 15, 2004 8.000 8.150 7.970 7.970 215,200 -0.07(-0.87%)
Jul 14, 2004 8.120 8.330 8.000 8.040 142,200 -0.13(-1.59%)
Jul 13, 2004 8.290 8.390 8.150 8.170 169,300 -0.12(-1.45%)
Jul 12, 2004 8.360 8.400 8.150 8.290 200,000 -0.13(-1.54%)
Jul 09, 2004 8.420 8.650 8.100 8.420 221,200 +0.07(+0.84%)
Jul 08, 2004 8.820 8.820 8.330 8.350 258,600 -0.54(-6.07%)
Jul 07, 2004 8.970 9.070 8.880 8.890 95,700 -0.13(-1.44%)
Jul 06, 2004 9.170 9.240 8.910 9.020 141,300 -0.19(-2.06%)
Jul 02, 2004 9.300 9.300 9.100 9.210 196,700 -0.14(-1.50%)
Jul 01, 2004 9.450 9.450 9.300 9.350 78,100 -0.11(-1.16%)
Jun 30, 2004 9.280 9.540 9.260 9.460 164,600 +0.20(+2.16%)
Jun 29, 2004 9.770 10.05 9.000 9.260 1,117,500 -0.56(-5.70%)
Jun 28, 2004 10.00 10.00 9.550 9.820 285,500 -0.28(-2.77%)
Jun 25, 2004 8.790 10.10 8.750 10.10 530,900 +1.41(+16.23%)
Jun 24, 2004 8.900 9.140 8.690 8.690 215,800 -0.26(-2.91%)
Jun 23, 2004 8.800 9.000 8.650 8.950 102,000 +0.10(+1.13%)
Jun 22, 2004 8.920 8.950 8.520 8.850 134,600 -0.15(-1.67%)
Jun 21, 2004 8.820 9.010 8.780 9.000 242,300 +0.15(+1.69%)
Jun 18, 2004 8.730 8.850 8.680 8.850 247,500 +0.19(+2.19%)
Jun 17, 2004 8.510 8.660 8.260 8.660 99,800 +0.17(+2.00%)
Jun 16, 2004 8.500 8.800 8.430 8.490 110,600 +0.01(+0.12%)
Jun 15, 2004 8.230 8.570 8.230 8.480 145,200 +0.27(+3.29%)
Jun 14, 2004 8.740 8.780 8.170 8.210 219,500 -0.53(-6.06%)
Jun 10, 2004 8.710 8.820 8.550 8.740 174,100 +0.11(+1.27%)
Jun 09, 2004 9.020 9.020 8.600 8.630 100,000 -0.32(-3.58%)
Jun 08, 2004 9.020 9.020 8.820 8.950 61,100 -0.04(-0.44%)
Jun 07, 2004 8.970 9.010 8.900 8.990 116,600 +0.10(+1.12%)
Jun 04, 2004 8.950 8.980 8.860 8.890 57,700 +0.03(+0.34%)
Jun 03, 2004 8.980 8.980 8.850 8.860 90,200 -0.14(-1.56%)
Jun 02, 2004 9.050 9.090 8.950 9.000 101,000 -0.01(-0.11%)
Jun 01, 2004 8.870 9.080 8.870 9.010 82,900 +0.11(+1.24%)
May 28, 2004 9.030 9.200 8.900 8.900 74,100 -0.13(-1.44%)
May 27, 2004 9.370 9.390 8.870 9.030 138,700 -0.36(-3.83%)
May 26, 2004 9.220 9.400 9.100 9.390 57,700 +0.13(+1.40%)
May 25, 2004 9.210 9.350 8.950 9.260 116,400 +0.13(+1.42%)
May 24, 2004 9.210 9.330 9.030 9.130 53,400 -0.03(-0.33%)
May 21, 2004 8.940 9.200 8.940 9.160 59,100 +0.21(+2.35%)
May 20, 2004 8.910 9.120 8.850 8.950 128,700 +0.14(+1.59%)
May 19, 2004 9.020 9.280 8.790 8.810 139,100 -0.07(-0.79%)
May 18, 2004 8.770 8.900 8.770 8.880 37,800 +0.04(+0.45%)
May 17, 2004 8.670 8.910 8.650 8.840 89,700 +0.06(+0.68%)
May 14, 2004 8.870 9.050 8.760 8.780 238,300 -0.14(-1.57%)
May 13, 2004 8.950 9.000 8.830 8.920 106,400 -0.13(-1.44%)
May 12, 2004 8.660 9.050 8.480 9.050 153,200 +0.29(+3.31%)
May 11, 2004 8.770 8.770 8.400 8.760 220,300 -0.01(-0.11%)
May 10, 2004 9.000 9.030 8.750 8.770 231,100 -0.27(-2.99%)
May 07, 2004 9.250 9.400 9.040 9.040 96,200 -0.33(-3.52%)
May 06, 2004 9.430 9.430 9.060 9.370 115,400 -0.15(-1.58%)
May 05, 2004 9.750 9.860 9.510 9.520 119,300 -0.26(-2.66%)
May 04, 2004 9.520 9.850 9.500 9.780 164,800 +0.26(+2.73%)
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.