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

Tyler Technologies (NY: TYL )

481.10 -3.66 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2003 7.050 7.170 6.950 7.080 173,500 +0.02(+0.28%)
Sep 29, 2003 7.010 7.090 6.950 7.060 188,300 +0.06(+0.86%)
Sep 26, 2003 7.080 7.100 6.900 7.000 111,300 -0.08(-1.13%)
Sep 25, 2003 7.340 7.340 6.800 7.080 339,800 -0.24(-3.28%)
Sep 24, 2003 7.410 7.420 7.200 7.320 206,300 -0.03(-0.41%)
Sep 23, 2003 7.240 7.450 7.100 7.350 327,300 +0.11(+1.52%)
Sep 22, 2003 7.190 7.190 7.100 7.240 312,200 +0.00(+0.00%)
Sep 19, 2003 7.100 7.320 7.100 7.240 380,700 +0.09(+1.26%)
Sep 18, 2003 6.900 7.190 6.800 7.150 619,700 +0.35(+5.15%)
Sep 17, 2003 6.750 6.950 6.750 6.800 282,400 -0.01(-0.15%)
Sep 16, 2003 6.460 6.880 6.450 6.810 491,700 +0.42(+6.57%)
Sep 15, 2003 6.350 6.400 6.070 6.390 140,600 +0.05(+0.79%)
Sep 12, 2003 6.180 6.400 6.170 6.340 181,100 +0.00(+0.00%)
Sep 11, 2003 6.350 6.440 6.250 6.340 78,900 +0.04(+0.63%)
Sep 10, 2003 6.400 6.450 6.160 6.300 157,300 -0.17(-2.63%)
Sep 09, 2003 6.410 6.490 6.360 6.470 222,000 +0.02(+0.31%)
Sep 08, 2003 6.350 6.490 6.340 6.450 87,300 +0.08(+1.26%)
Sep 05, 2003 6.480 6.480 6.290 6.370 151,100 -0.11(-1.70%)
Sep 04, 2003 6.340 6.480 6.260 6.480 215,600 +0.13(+2.05%)
Sep 03, 2003 6.270 6.400 6.250 6.350 477,200 +0.02(+0.32%)
Sep 02, 2003 6.260 6.370 6.250 6.330 203,600 +0.00(+0.00%)
Aug 29, 2003 6.350 6.400 6.250 6.330 176,400 -0.07(-1.09%)
Aug 28, 2003 6.500 6.500 6.290 6.400 274,600 -0.10(-1.54%)
Aug 27, 2003 6.270 6.500 6.270 6.500 519,000 +0.22(+3.50%)
Aug 26, 2003 6.000 6.300 5.960 6.280 464,700 +0.25(+4.15%)
Aug 25, 2003 6.110 6.150 5.920 6.030 210,800 -0.12(-1.95%)
Aug 22, 2003 6.340 6.390 6.100 6.150 240,900 -0.18(-2.84%)
Aug 21, 2003 6.150 6.400 5.990 6.330 399,400 +0.34(+5.68%)
Aug 20, 2003 5.980 6.130 5.910 5.990 399,800 +0.09(+1.53%)
Aug 19, 2003 5.800 6.100 5.800 5.900 999,400 +0.07(+1.20%)
Aug 18, 2003 5.740 5.840 5.520 5.830 267,700 +0.19(+3.37%)
Aug 15, 2003 5.700 5.700 5.500 5.640 67,000 -0.11(-1.91%)
Aug 14, 2003 5.370 5.750 5.310 5.750 206,300 +0.44(+8.29%)
Aug 13, 2003 5.300 5.380 5.250 5.310 59,900 +0.05(+0.95%)
Aug 12, 2003 5.250 5.320 5.220 5.260 148,100 +0.01(+0.19%)
Aug 11, 2003 5.160 5.270 5.110 5.250 60,600 +0.12(+2.34%)
Aug 08, 2003 5.150 5.160 5.050 5.130 94,200 +0.03(+0.59%)
Aug 07, 2003 5.040 5.150 5.030 5.100 370,400 +0.04(+0.79%)
Aug 06, 2003 5.130 5.150 5.050 5.060 256,500 -0.03(-0.59%)
Aug 05, 2003 5.080 5.250 5.000 5.090 129,700 -0.01(-0.20%)
Aug 04, 2003 5.270 5.270 5.050 5.100 249,100 -0.07(-1.35%)
Aug 01, 2003 5.100 5.300 4.950 5.170 177,300 +0.22(+4.44%)
Jul 31, 2003 5.490 5.560 4.900 4.950 525,500 -0.37(-6.95%)
Jul 30, 2003 5.600 5.820 5.310 5.320 584,600 -0.18(-3.27%)
Jul 29, 2003 5.400 5.500 5.210 5.500 219,200 +0.15(+2.80%)
Jul 28, 2003 5.270 5.430 5.250 5.350 329,000 +0.18(+3.48%)
Jul 25, 2003 5.040 5.210 5.040 5.170 374,300 +0.18(+3.61%)
Jul 24, 2003 5.100 5.350 4.980 4.990 203,100 -0.06(-1.19%)
Jul 23, 2003 5.010 5.130 4.970 5.050 237,800 -0.12(-2.32%)
Jul 22, 2003 5.200 5.200 5.080 5.170 107,900 -0.01(-0.19%)
Jul 21, 2003 5.230 5.240 5.060 5.180 261,400 +0.02(+0.39%)
Jul 18, 2003 5.110 5.200 5.050 5.160 69,600 +0.06(+1.18%)
Jul 17, 2003 5.190 5.200 5.050 5.100 96,500 -0.09(-1.73%)
Jul 16, 2003 5.140 5.200 5.100 5.190 180,600 +0.00(+0.00%)
Jul 15, 2003 5.200 5.200 5.080 5.190 179,400 -0.01(-0.19%)
Jul 14, 2003 5.180 5.200 5.040 5.200 140,100 +0.02(+0.39%)
Jul 11, 2003 5.200 5.200 5.140 5.180 108,700 -0.03(-0.58%)
Jul 10, 2003 4.990 5.250 4.950 5.210 293,200 +0.23(+4.62%)
Jul 09, 2003 5.000 5.000 4.850 4.980 192,800 -0.01(-0.20%)
Jul 08, 2003 4.680 4.990 4.650 4.990 186,000 +0.39(+8.48%)
Jul 07, 2003 4.580 4.650 4.530 4.600 131,500 +0.09(+2.00%)
Jul 03, 2003 4.580 4.600 4.500 4.510 37,900 -0.16(-3.43%)
Jul 02, 2003 4.610 4.690 4.500 4.670 154,200 +0.09(+1.97%)
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.