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

Tyler Technologies (NY: TYL )

469.00 +4.54 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 3.810 3.860 3.760 3.780 111,600 -0.03(-0.79%)
Feb 27, 2003 3.870 4.000 3.800 3.810 93,900 -0.05(-1.30%)
Feb 26, 2003 3.870 3.920 3.760 3.860 27,700 -0.03(-0.77%)
Feb 25, 2003 3.770 3.900 3.700 3.890 72,900 +0.07(+1.83%)
Feb 24, 2003 3.880 3.880 3.730 3.820 64,600 -0.16(-4.02%)
Feb 21, 2003 3.840 4.020 3.820 3.980 208,900 +0.11(+2.84%)
Feb 20, 2003 3.800 3.890 3.780 3.870 26,100 +0.03(+0.78%)
Feb 19, 2003 4.000 4.000 3.770 3.840 41,900 -0.16(-4.00%)
Feb 18, 2003 3.890 4.050 3.890 4.000 36,100 +0.05(+1.27%)
Feb 14, 2003 3.700 3.980 3.700 3.950 29,600 +0.20(+5.33%)
Feb 13, 2003 3.710 3.790 3.650 3.750 42,100 +0.00(+0.00%)
Feb 12, 2003 3.740 3.830 3.720 3.750 71,300 +0.05(+1.35%)
Feb 11, 2003 3.960 4.080 3.700 3.700 62,200 -0.28(-7.04%)
Feb 10, 2003 4.130 4.130 3.950 3.980 64,700 -0.12(-2.93%)
Feb 07, 2003 4.050 4.110 4.000 4.100 68,800 -0.02(-0.49%)
Feb 06, 2003 4.160 4.240 4.110 4.120 47,200 +0.00(+0.00%)
Feb 05, 2003 4.020 4.400 3.950 4.120 290,400 +0.32(+8.42%)
Feb 04, 2003 3.950 3.950 3.780 3.800 54,100 -0.09(-2.31%)
Feb 03, 2003 3.900 4.030 3.830 3.890 47,300 -0.01(-0.26%)
Jan 31, 2003 3.900 4.020 3.870 3.900 70,500 -0.01(-0.26%)
Jan 30, 2003 3.950 3.980 3.850 3.910 46,100 -0.04(-1.01%)
Jan 29, 2003 3.980 3.980 3.870 3.950 36,000 +0.00(+0.00%)
Jan 28, 2003 3.900 3.970 3.850 3.950 94,600 +0.06(+1.54%)
Jan 27, 2003 3.850 3.980 3.830 3.890 54,100 -0.06(-1.52%)
Jan 24, 2003 4.000 4.000 3.840 3.950 33,100 -0.02(-0.50%)
Jan 23, 2003 3.890 3.990 3.870 3.970 27,300 +0.07(+1.79%)
Jan 22, 2003 3.900 3.940 3.850 3.900 74,200 +0.00(+0.00%)
Jan 21, 2003 3.900 3.990 3.900 3.900 48,400 +0.00(+0.00%)
Jan 17, 2003 4.000 4.000 3.810 3.900 33,800 -0.03(-0.76%)
Jan 16, 2003 4.040 4.050 3.920 3.930 31,700 -0.08(-2.00%)
Jan 15, 2003 3.900 4.050 3.810 4.010 106,600 +0.11(+2.82%)
Jan 14, 2003 3.850 3.950 3.820 3.900 26,300 +0.07(+1.83%)
Jan 13, 2003 3.980 3.980 3.800 3.830 31,300 -0.05(-1.29%)
Jan 10, 2003 3.900 3.990 3.750 3.880 51,700 -0.02(-0.51%)
Jan 09, 2003 3.750 4.000 3.750 3.900 69,300 +0.22(+5.98%)
Jan 08, 2003 3.640 3.800 3.640 3.680 54,500 +0.05(+1.38%)
Jan 07, 2003 3.850 3.970 3.500 3.630 606,600 -0.27(-6.92%)
Jan 06, 2003 4.000 4.030 3.900 3.900 44,100 -0.10(-2.50%)
Jan 03, 2003 4.090 4.090 3.960 4.000 12,500 -0.06(-1.48%)
Jan 02, 2003 4.120 4.120 3.960 4.060 46,600 -0.11(-2.64%)
Dec 31, 2002 4.050 4.170 3.900 4.170 104,600 +0.09(+2.21%)
Dec 30, 2002 3.950 4.080 3.810 4.080 89,000 +0.14(+3.55%)
Dec 27, 2002 3.900 3.950 3.850 3.940 53,800 -0.01(-0.25%)
Dec 26, 2002 4.060 4.050 3.920 3.950 60,900 -0.15(-3.66%)
Dec 24, 2002 4.060 4.100 4.000 4.100 18,400 -0.06(-1.44%)
Dec 23, 2002 4.000 4.300 4.000 4.160 38,600 +0.20(+5.05%)
Dec 20, 2002 4.090 4.100 3.950 3.960 70,000 -0.03(-0.75%)
Dec 19, 2002 4.250 4.300 3.910 3.990 107,000 -0.30(-6.99%)
Dec 18, 2002 4.480 4.490 4.150 4.290 79,200 -0.19(-4.24%)
Dec 17, 2002 4.350 4.490 4.350 4.480 12,300 +0.08(+1.82%)
Dec 16, 2002 4.570 4.580 4.310 4.400 41,900 -0.27(-5.78%)
Dec 13, 2002 4.630 4.680 4.610 4.670 33,100 -0.06(-1.27%)
Dec 12, 2002 4.840 4.840 4.650 4.730 21,500 -0.02(-0.42%)
Dec 11, 2002 4.600 4.750 4.600 4.750 54,200 +0.06(+1.28%)
Dec 10, 2002 4.730 4.790 4.520 4.690 77,400 -0.01(-0.21%)
Dec 09, 2002 4.650 4.850 4.460 4.700 129,700 -0.03(-0.63%)
Dec 06, 2002 4.490 4.730 4.480 4.730 45,200 +0.24(+5.35%)
Dec 05, 2002 4.500 4.650 4.440 4.490 35,600 -0.02(-0.44%)
Dec 04, 2002 4.450 4.650 4.400 4.510 50,900 +0.06(+1.35%)
Dec 03, 2002 4.380 4.570 4.310 4.450 22,900 +0.06(+1.37%)
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.