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 (%)
Nov 30, 2005 8.690 8.750 8.650 8.750 84,900 +0.09(+1.04%)
Nov 29, 2005 8.640 8.750 8.440 8.660 64,000 +0.02(+0.23%)
Nov 28, 2005 8.900 8.900 8.570 8.640 76,500 -0.26(-2.92%)
Nov 25, 2005 8.760 8.900 8.750 8.900 7,800 +0.09(+1.02%)
Nov 23, 2005 8.730 8.830 8.730 8.810 47,300 +0.07(+0.80%)
Nov 22, 2005 8.790 8.850 8.730 8.740 63,900 -0.12(-1.35%)
Nov 21, 2005 8.770 8.890 8.670 8.860 70,300 +0.08(+0.91%)
Nov 18, 2005 8.790 8.790 8.600 8.780 63,100 +0.03(+0.34%)
Nov 17, 2005 8.550 8.850 8.550 8.750 100,500 +0.19(+2.22%)
Nov 16, 2005 8.440 8.630 8.330 8.560 97,700 +0.07(+0.82%)
Nov 15, 2005 8.260 8.550 8.280 8.490 121,500 +0.23(+2.78%)
Nov 14, 2005 8.530 8.570 8.250 8.260 117,900 -0.29(-3.39%)
Nov 11, 2005 8.510 8.650 8.450 8.550 144,400 +0.00(+0.00%)
Nov 10, 2005 8.490 8.610 8.320 8.550 146,300 +0.01(+0.12%)
Nov 09, 2005 8.360 8.590 8.320 8.540 78,500 +0.15(+1.79%)
Nov 08, 2005 8.130 8.450 7.960 8.390 145,500 +0.27(+3.33%)
Nov 07, 2005 8.110 8.240 8.040 8.120 69,800 +0.07(+0.87%)
Nov 04, 2005 8.190 8.190 8.000 8.050 60,800 -0.15(-1.83%)
Nov 03, 2005 8.350 8.350 8.200 8.200 75,900 -0.13(-1.56%)
Nov 02, 2005 8.240 8.330 8.120 8.330 71,600 +0.06(+0.73%)
Nov 01, 2005 8.140 8.280 8.100 8.270 146,200 +0.13(+1.60%)
Oct 31, 2005 8.100 8.240 8.030 8.140 104,400 +0.13(+1.62%)
Oct 28, 2005 8.100 8.100 7.970 8.010 108,400 +0.00(+0.00%)
Oct 27, 2005 8.020 8.100 7.880 8.010 134,600 -0.09(-1.11%)
Oct 26, 2005 8.000 8.250 8.000 8.100 64,700 +0.06(+0.75%)
Oct 25, 2005 8.000 8.120 8.000 8.040 66,300 -0.06(-0.74%)
Oct 24, 2005 8.170 8.170 7.990 8.100 70,900 +0.00(+0.00%)
Oct 21, 2005 8.010 8.160 7.980 8.100 71,600 +0.10(+1.25%)
Oct 20, 2005 8.140 8.220 7.950 8.000 199,000 -0.21(-2.56%)
Oct 19, 2005 8.070 8.220 8.000 8.210 102,900 +0.10(+1.23%)
Oct 18, 2005 8.100 8.240 8.050 8.110 78,500 +0.01(+0.12%)
Oct 17, 2005 8.100 8.210 8.030 8.100 60,800 -0.07(-0.86%)
Oct 14, 2005 8.220 8.250 8.030 8.170 178,500 +0.07(+0.86%)
Oct 13, 2005 8.150 8.250 8.100 8.100 54,900 -0.10(-1.22%)
Oct 12, 2005 8.210 8.260 8.100 8.200 127,600 +0.00(+0.00%)
Oct 11, 2005 8.180 8.270 8.120 8.200 107,100 +0.05(+0.61%)
Oct 10, 2005 8.700 8.700 8.100 8.150 37,100 -0.05(-0.61%)
Oct 07, 2005 8.160 8.260 8.095 8.200 160,200 +0.06(+0.74%)
Oct 06, 2005 7.950 8.180 7.950 8.140 121,100 +0.22(+2.78%)
Oct 05, 2005 8.300 8.360 7.880 7.920 143,200 -0.51(-6.05%)
Oct 04, 2005 8.290 8.530 8.270 8.430 102,800 +0.18(+2.18%)
Oct 03, 2005 8.260 8.350 8.210 8.250 79,900 -0.03(-0.36%)
Sep 30, 2005 8.320 8.350 8.170 8.280 120,000 -0.08(-0.96%)
Sep 29, 2005 8.300 8.380 8.000 8.360 116,200 +0.04(+0.48%)
Sep 28, 2005 8.420 8.450 8.100 8.320 141,300 -0.13(-1.54%)
Sep 27, 2005 8.390 8.450 8.210 8.450 92,100 +0.06(+0.72%)
Sep 26, 2005 8.580 8.590 8.350 8.390 166,200 -0.14(-1.64%)
Sep 23, 2005 8.530 8.590 8.500 8.530 112,800 +0.03(+0.35%)
Sep 22, 2005 8.500 8.600 8.480 8.500 239,800 -0.01(-0.12%)
Sep 21, 2005 8.500 8.550 8.450 8.510 300,800 +0.00(+0.00%)
Sep 20, 2005 8.540 8.580 8.450 8.510 199,200 +0.00(+0.00%)
Sep 19, 2005 8.610 8.690 8.500 8.510 119,400 -0.15(-1.73%)
Sep 16, 2005 8.500 8.660 8.360 8.660 356,100 +0.33(+3.96%)
Sep 15, 2005 8.300 8.330 8.200 8.330 195,400 +0.07(+0.85%)
Sep 14, 2005 8.200 8.350 8.200 8.260 241,500 +0.06(+0.73%)
Sep 13, 2005 8.150 8.250 8.000 8.200 93,300 -0.05(-0.61%)
Sep 12, 2005 8.270 8.330 8.230 8.250 115,600 -0.07(-0.84%)
Sep 09, 2005 8.290 8.350 8.270 8.320 125,600 +0.03(+0.36%)
Sep 08, 2005 8.250 8.300 8.020 8.290 78,000 -0.01(-0.12%)
Sep 07, 2005 8.220 8.300 8.160 8.300 106,700 +0.06(+0.73%)
Sep 06, 2005 8.000 8.250 7.954 8.240 62,000 +0.26(+3.26%)
Sep 02, 2005 8.050 8.050 7.970 7.980 142,600 -0.07(-0.87%)
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.