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

Tyler Technologies (NY: TYL )

460.74 +2.67 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 4.290 4.550 4.290 4.540 181,500 +0.29(+6.82%)
May 29, 2003 4.230 4.370 4.230 4.250 69,500 +0.02(+0.47%)
May 28, 2003 4.230 4.340 4.230 4.230 181,200 -0.10(-2.31%)
May 27, 2003 4.310 4.440 4.250 4.330 87,900 -0.03(-0.69%)
May 23, 2003 4.200 4.380 4.000 4.360 1,009,800 +0.19(+4.56%)
May 22, 2003 4.000 4.180 4.000 4.170 128,600 +0.17(+4.25%)
May 21, 2003 3.990 4.020 3.960 4.000 175,400 +0.01(+0.25%)
May 20, 2003 4.000 4.050 3.960 3.990 188,300 -0.01(-0.25%)
May 19, 2003 4.000 4.050 3.990 4.000 249,000 +0.04(+1.01%)
May 16, 2003 4.000 4.040 3.960 3.960 117,600 -0.05(-1.25%)
May 15, 2003 3.980 4.040 3.980 4.010 43,400 +0.04(+1.01%)
May 14, 2003 3.990 4.020 3.920 3.970 55,100 +0.00(+0.00%)
May 13, 2003 4.000 4.000 3.900 3.970 61,000 -0.12(-2.93%)
May 12, 2003 4.050 4.090 4.010 4.090 94,900 +0.04(+0.99%)
May 09, 2003 4.050 4.050 4.000 4.050 266,100 +0.01(+0.25%)
May 08, 2003 4.030 4.050 4.000 4.040 27,700 +0.01(+0.25%)
May 07, 2003 3.920 4.040 3.920 4.030 53,400 +0.08(+2.03%)
May 06, 2003 3.940 4.020 3.900 3.950 649,900 -0.05(-1.25%)
May 05, 2003 4.010 4.050 3.900 4.000 362,900 +0.02(+0.50%)
May 02, 2003 3.980 4.040 3.900 3.980 61,700 +0.05(+1.27%)
May 01, 2003 3.950 3.950 3.810 3.930 58,700 -0.02(-0.51%)
Apr 30, 2003 3.880 4.000 3.850 3.950 134,100 +0.05(+1.28%)
Apr 29, 2003 3.830 4.000 3.800 3.900 187,900 +0.06(+1.56%)
Apr 28, 2003 3.820 3.840 3.800 3.840 40,600 +0.02(+0.52%)
Apr 25, 2003 3.820 3.830 3.760 3.820 70,400 +0.04(+1.06%)
Apr 24, 2003 3.800 3.830 3.780 3.780 40,500 -0.02(-0.53%)
Apr 23, 2003 3.820 3.830 3.770 3.800 78,500 -0.02(-0.52%)
Apr 22, 2003 3.790 3.830 3.760 3.820 30,600 +0.02(+0.53%)
Apr 21, 2003 3.800 3.850 3.790 3.800 38,000 +0.02(+0.53%)
Apr 17, 2003 3.870 3.870 3.720 3.780 90,600 +0.00(+0.00%)
Apr 16, 2003 3.810 3.860 3.770 3.780 58,800 -0.04(-1.05%)
Apr 15, 2003 3.830 3.850 3.800 3.820 110,600 -0.03(-0.78%)
Apr 14, 2003 3.750 3.890 3.750 3.850 243,300 +0.24(+6.65%)
Apr 11, 2003 3.730 3.730 3.560 3.610 38,000 -0.09(-2.43%)
Apr 10, 2003 3.600 3.750 3.600 3.700 34,000 +0.07(+1.93%)
Apr 09, 2003 3.690 3.740 3.590 3.630 88,600 -0.06(-1.63%)
Apr 08, 2003 3.600 3.690 3.550 3.690 39,000 +0.05(+1.37%)
Apr 07, 2003 3.600 3.700 3.560 3.640 35,100 +0.03(+0.83%)
Apr 04, 2003 3.560 3.670 3.560 3.610 32,300 +0.06(+1.69%)
Apr 03, 2003 3.650 3.700 3.550 3.550 21,600 -0.10(-2.74%)
Apr 02, 2003 3.650 3.750 3.590 3.650 27,900 +0.00(+0.00%)
Apr 01, 2003 3.570 3.730 3.460 3.650 62,200 +0.12(+3.40%)
Mar 31, 2003 3.570 3.640 3.500 3.530 107,100 -0.08(-2.22%)
Mar 28, 2003 3.850 3.850 3.580 3.610 94,600 -0.14(-3.73%)
Mar 27, 2003 3.640 3.800 3.610 3.750 134,400 +0.17(+4.75%)
Mar 26, 2003 3.690 3.690 3.570 3.580 72,100 -0.07(-1.92%)
Mar 25, 2003 3.650 3.730 3.650 3.650 73,900 +0.03(+0.83%)
Mar 24, 2003 3.650 3.710 3.560 3.620 47,200 -0.03(-0.82%)
Mar 21, 2003 3.560 3.740 3.560 3.650 128,000 +0.03(+0.83%)
Mar 20, 2003 3.880 3.950 3.510 3.620 101,800 -0.23(-5.97%)
Mar 19, 2003 3.850 3.930 3.700 3.850 71,700 +0.01(+0.26%)
Mar 18, 2003 3.580 3.920 3.580 3.840 50,300 +0.16(+4.35%)
Mar 17, 2003 3.530 3.920 3.530 3.680 56,400 +0.05(+1.38%)
Mar 14, 2003 3.800 3.890 3.590 3.630 64,800 -0.17(-4.47%)
Mar 13, 2003 3.490 3.800 3.490 3.800 57,700 +0.39(+11.44%)
Mar 12, 2003 3.460 3.460 3.360 3.410 120,700 -0.10(-2.85%)
Mar 11, 2003 3.460 3.530 3.450 3.510 58,200 -0.03(-0.85%)
Mar 10, 2003 3.550 3.600 3.430 3.540 57,700 -0.04(-1.12%)
Mar 07, 2003 3.570 3.790 3.520 3.580 56,900 -0.09(-2.45%)
Mar 06, 2003 3.400 3.700 3.370 3.670 72,500 +0.24(+7.00%)
Mar 05, 2003 3.550 3.550 3.370 3.430 196,700 -0.17(-4.72%)
Mar 04, 2003 3.600 3.690 3.580 3.600 35,700 -0.01(-0.28%)
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.