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

Tyler Technologies (NY: TYL )

484.76 +2.92 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2002 5.600 5.820 5.580 5.740 769,500 +0.00(+0.00%)
Mar 28, 2002 5.600 5.820 5.580 5.740 769,500 +0.16(+2.87%)
Mar 27, 2002 5.770 5.770 5.400 5.580 242,800 -0.29(-4.94%)
Mar 26, 2002 5.500 5.950 5.500 5.870 636,100 +0.43(+7.90%)
Mar 25, 2002 5.170 5.540 5.150 5.440 309,000 +0.27(+5.22%)
Mar 22, 2002 5.150 5.200 5.120 5.170 61,100 +0.10(+1.97%)
Mar 21, 2002 5.050 5.220 5.000 5.070 84,300 +0.02(+0.40%)
Mar 20, 2002 5.070 5.090 5.000 5.050 141,300 +0.00(+0.00%)
Mar 19, 2002 5.020 5.070 5.000 5.050 75,800 +0.05(+1.00%)
Mar 18, 2002 5.080 5.080 4.980 5.000 152,000 -0.02(-0.40%)
Mar 15, 2002 5.090 5.100 4.970 5.020 532,500 -0.07(-1.38%)
Mar 14, 2002 4.800 5.090 4.790 5.090 3,770,000 +0.33(+6.93%)
Mar 13, 2002 4.700 4.800 4.650 4.760 1,640,000 +0.14(+3.03%)
Mar 12, 2002 4.800 4.800 4.600 4.620 252,200 -0.17(-3.55%)
Mar 11, 2002 4.450 4.800 4.400 4.790 142,000 +0.32(+7.16%)
Mar 08, 2002 4.490 4.510 4.380 4.470 134,900 -0.05(-1.11%)
Mar 07, 2002 4.400 4.620 4.400 4.520 141,000 +0.09(+2.03%)
Mar 06, 2002 4.300 4.430 4.200 4.430 104,300 +0.13(+3.02%)
Mar 05, 2002 4.350 4.400 4.280 4.300 16,200 +0.00(+0.00%)
Mar 04, 2002 4.350 4.350 4.160 4.300 71,400 +0.00(+0.00%)
Mar 01, 2002 4.200 4.300 4.100 4.300 75,600 +0.10(+2.38%)
Feb 28, 2002 4.200 4.250 4.050 4.200 67,000 +0.06(+1.45%)
Feb 27, 2002 4.050 4.350 4.050 4.140 98,000 +0.12(+2.99%)
Feb 26, 2002 3.950 4.050 3.900 4.020 50,400 +0.07(+1.77%)
Feb 25, 2002 3.850 4.000 3.850 3.950 79,100 +0.05(+1.28%)
Feb 22, 2002 3.850 3.990 3.850 3.900 26,300 -0.07(-1.76%)
Feb 21, 2002 3.780 4.000 3.760 3.970 53,500 +0.16(+4.20%)
Feb 20, 2002 4.000 4.000 3.750 3.810 45,500 -0.21(-5.22%)
Feb 19, 2002 3.850 4.020 3.770 4.020 17,800 +0.13(+3.34%)
Feb 18, 2002 4.000 4.000 3.850 3.890 57,800 +0.00(+0.00%)
Feb 15, 2002 4.000 4.000 3.850 3.890 57,800 -0.11(-2.75%)
Feb 14, 2002 4.100 4.150 4.000 4.000 53,800 -0.05(-1.23%)
Feb 13, 2002 4.000 4.100 3.950 4.050 27,900 +0.10(+2.53%)
Feb 12, 2002 3.900 3.950 3.750 3.950 110,800 +0.00(+0.00%)
Feb 11, 2002 3.950 3.950 3.850 3.950 32,700 +0.00(+0.00%)
Feb 08, 2002 3.800 3.950 3.750 3.950 90,600 +0.05(+1.28%)
Feb 07, 2002 4.020 4.080 3.900 3.900 103,300 -0.12(-2.99%)
Feb 06, 2002 4.250 4.250 3.950 4.020 99,600 -0.23(-5.41%)
Feb 05, 2002 4.450 4.450 4.250 4.250 111,700 -0.19(-4.28%)
Feb 04, 2002 4.430 4.450 4.250 4.440 65,500 +0.04(+0.91%)
Feb 01, 2002 4.450 4.500 4.400 4.400 770,000 +0.00(+0.00%)
Jan 31, 2002 4.200 4.450 4.150 4.400 31,000 +0.10(+2.33%)
Jan 30, 2002 4.360 4.390 4.300 4.300 39,600 -0.05(-1.15%)
Jan 29, 2002 4.350 4.450 4.260 4.350 1,140,000 -0.01(-0.23%)
Jan 28, 2002 4.530 4.600 4.300 4.360 30,000 -0.13(-2.90%)
Jan 25, 2002 4.250 4.500 4.230 4.490 57,400 +0.26(+6.15%)
Jan 24, 2002 4.000 4.250 4.000 4.230 55,100 +0.23(+5.75%)
Jan 23, 2002 3.950 4.100 3.900 4.000 65,900 +0.05(+1.27%)
Jan 22, 2002 3.990 4.000 3.950 3.950 108,900 -0.03(-0.75%)
Jan 21, 2002 3.920 4.000 3.920 3.980 32,000 +0.00(+0.00%)
Jan 18, 2002 3.920 4.000 3.920 3.980 32,000 -0.02(-0.50%)
Jan 17, 2002 3.900 4.090 3.900 4.000 78,700 +0.00(+0.00%)
Jan 16, 2002 4.100 4.110 3.800 4.000 146,300 -0.12(-2.91%)
Jan 15, 2002 4.250 4.250 4.100 4.120 25,000 -0.17(-3.96%)
Jan 14, 2002 4.430 4.500 4.100 4.290 78,100 -0.11(-2.50%)
Jan 11, 2002 4.170 4.590 4.170 4.400 92,100 +0.20(+4.76%)
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.