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 (%)
May 31, 2002 5.350 5.400 5.200 5.260 81,800 -0.02(-0.38%)
May 29, 2002 5.350 5.350 5.210 5.280 66,400 -0.07(-1.31%)
May 28, 2002 5.250 5.450 5.150 5.350 121,100 +0.15(+2.88%)
May 27, 2002 5.230 5.360 5.200 5.200 166,500 +0.00(+0.00%)
May 24, 2002 5.230 5.360 5.200 5.200 164,100 +0.00(+0.00%)
May 23, 2002 5.600 5.700 5.200 5.200 108,300 -0.15(-2.80%)
May 22, 2002 5.420 5.420 5.120 5.350 342,700 -0.17(-3.08%)
May 21, 2002 5.700 5.730 5.450 5.520 113,500 -0.18(-3.16%)
May 20, 2002 5.480 5.790 5.400 5.700 107,000 +0.12(+2.15%)
May 17, 2002 5.650 5.740 5.500 5.580 90,400 -0.07(-1.24%)
May 16, 2002 5.500 5.750 5.440 5.650 87,500 +0.19(+3.48%)
May 15, 2002 5.600 5.700 5.360 5.460 93,600 -0.19(-3.36%)
May 14, 2002 5.700 5.790 5.450 5.650 88,600 -0.01(-0.18%)
May 13, 2002 5.200 5.740 5.200 5.660 112,900 +0.45(+8.64%)
May 10, 2002 5.250 5.280 5.200 5.210 61,500 -0.06(-1.14%)
May 09, 2002 5.260 5.440 5.110 5.270 96,600 -0.05(-0.94%)
May 08, 2002 5.680 5.870 5.200 5.320 118,700 -0.26(-4.66%)
May 07, 2002 5.840 5.840 5.400 5.580 90,000 -0.23(-3.96%)
May 06, 2002 5.630 5.950 5.510 5.810 183,100 +0.18(+3.20%)
May 03, 2002 5.250 5.630 5.150 5.630 441,400 +0.43(+8.27%)
May 02, 2002 5.250 5.400 5.100 5.200 173,500 -0.10(-1.89%)
May 01, 2002 5.450 5.450 5.280 5.300 66,700 -0.13(-2.39%)
Apr 30, 2002 5.200 5.480 5.100 5.430 102,600 +0.16(+3.04%)
Apr 29, 2002 5.400 5.470 5.250 5.270 62,400 -0.20(-3.66%)
Apr 26, 2002 5.600 5.650 5.350 5.470 47,500 -0.14(-2.50%)
Apr 25, 2002 5.400 5.650 5.260 5.610 81,100 +0.17(+3.12%)
Apr 24, 2002 5.720 5.750 5.200 5.440 118,500 -0.28(-4.90%)
Apr 23, 2002 5.910 5.950 5.690 5.720 86,300 -0.16(-2.72%)
Apr 22, 2002 5.850 5.950 5.850 5.880 54,500 -0.07(-1.18%)
Apr 19, 2002 5.990 6.000 5.850 5.950 133,700 -0.03(-0.50%)
Apr 18, 2002 5.880 5.980 5.800 5.980 100,000 +0.14(+2.40%)
Apr 17, 2002 5.800 5.900 5.750 5.840 96,400 +0.05(+0.86%)
Apr 16, 2002 5.500 5.790 5.500 5.790 101,000 +0.24(+4.32%)
Apr 15, 2002 5.700 5.700 5.480 5.550 44,700 -0.08(-1.42%)
Apr 12, 2002 5.600 5.650 5.570 5.630 217,400 +0.13(+2.36%)
Apr 11, 2002 5.970 6.010 5.260 5.500 232,600 -0.40(-6.78%)
Apr 10, 2002 5.900 6.000 5.870 5.900 210,200 +0.03(+0.51%)
Apr 09, 2002 5.490 6.000 5.450 5.870 355,900 +0.38(+6.92%)
Apr 08, 2002 5.500 5.600 5.400 5.490 75,500 -0.11(-1.96%)
Apr 05, 2002 5.200 5.600 5.200 5.600 169,100 +0.39(+7.49%)
Apr 04, 2002 5.120 5.250 5.120 5.210 60,300 +0.04(+0.77%)
Apr 03, 2002 5.300 5.400 5.100 5.170 84,900 -0.13(-2.45%)
Apr 02, 2002 5.350 5.400 5.160 5.300 170,000 -0.15(-2.75%)
Apr 01, 2002 5.650 5.740 5.390 5.450 143,700 -0.29(-5.05%)
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%)
Jan 10, 2002 4.420 4.630 4.100 4.200 93,400 -0.35(-7.69%)
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.