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

Tyler Technologies (NY: TYL )

457.61 -3.94 (-0.85%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 1, 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 (%)
Oct 29, 2004 8.740 8.960 8.600 8.720 93,900 -0.02(-0.23%)
Oct 28, 2004 9.250 9.250 8.600 8.740 554,300 -0.75(-7.90%)
Oct 27, 2004 9.540 9.590 9.400 9.490 239,400 -0.04(-0.42%)
Oct 26, 2004 9.440 9.540 9.400 9.530 133,800 +0.09(+0.95%)
Oct 25, 2004 9.400 9.550 9.330 9.440 156,000 -0.03(-0.32%)
Oct 22, 2004 9.550 9.660 9.440 9.470 95,800 -0.13(-1.35%)
Oct 21, 2004 9.510 9.640 9.450 9.600 48,100 +0.01(+0.10%)
Oct 20, 2004 9.550 9.620 9.490 9.590 37,200 +0.04(+0.42%)
Oct 19, 2004 9.470 9.670 9.470 9.550 77,400 +0.11(+1.17%)
Oct 18, 2004 9.540 9.600 9.390 9.440 132,400 -0.15(-1.56%)
Oct 15, 2004 9.480 9.690 9.480 9.590 80,900 +0.09(+0.95%)
Oct 14, 2004 9.630 9.630 9.460 9.500 52,200 -0.05(-0.52%)
Oct 13, 2004 9.660 9.690 9.460 9.550 83,100 -0.01(-0.10%)
Oct 12, 2004 9.510 9.610 9.510 9.560 65,800 -0.05(-0.52%)
Oct 11, 2004 9.500 9.640 9.490 9.610 40,400 +0.06(+0.63%)
Oct 08, 2004 9.500 9.700 9.450 9.550 74,900 -0.01(-0.10%)
Oct 07, 2004 9.890 9.890 9.510 9.560 110,800 -0.33(-3.34%)
Oct 06, 2004 9.560 9.990 9.530 9.890 218,000 +0.34(+3.56%)
Oct 05, 2004 9.150 9.640 9.130 9.550 281,600 +0.32(+3.47%)
Oct 04, 2004 9.000 9.240 8.980 9.230 153,900 +0.24(+2.67%)
Oct 01, 2004 8.850 9.050 8.790 8.990 166,700 +0.15(+1.70%)
Sep 30, 2004 8.720 8.850 8.600 8.840 84,400 +0.07(+0.80%)
Sep 29, 2004 8.660 8.800 8.600 8.770 55,600 +0.11(+1.27%)
Sep 28, 2004 8.500 8.710 8.500 8.660 59,100 +0.17(+2.00%)
Sep 27, 2004 8.450 8.640 8.450 8.490 56,500 +0.14(+1.68%)
Sep 24, 2004 8.490 8.570 8.340 8.350 57,800 -0.12(-1.42%)
Sep 23, 2004 8.430 8.620 8.420 8.470 64,400 +0.05(+0.59%)
Sep 22, 2004 8.700 8.760 8.340 8.420 166,900 -0.36(-4.10%)
Sep 21, 2004 8.720 8.860 8.620 8.780 59,900 +0.06(+0.69%)
Sep 20, 2004 8.620 8.880 8.590 8.720 62,900 +0.10(+1.16%)
Sep 17, 2004 8.930 8.930 8.600 8.620 165,300 -0.27(-3.04%)
Sep 16, 2004 8.760 9.090 8.760 8.890 127,700 +0.14(+1.60%)
Sep 15, 2004 8.730 8.890 8.680 8.750 157,400 +0.07(+0.81%)
Sep 14, 2004 8.850 8.850 8.580 8.680 292,700 -0.24(-2.69%)
Sep 13, 2004 9.010 9.200 8.850 8.920 107,000 -0.09(-1.00%)
Sep 10, 2004 9.180 9.220 8.930 9.010 101,800 -0.26(-2.80%)
Sep 09, 2004 9.260 9.350 9.170 9.270 131,700 +0.05(+0.54%)
Sep 08, 2004 9.100 9.360 9.100 9.220 65,400 +0.13(+1.43%)
Sep 07, 2004 9.080 9.320 9.000 9.090 264,100 +0.04(+0.44%)
Sep 03, 2004 9.100 9.230 8.970 9.050 31,200 -0.15(-1.63%)
Sep 02, 2004 8.970 9.220 8.920 9.200 73,800 +0.17(+1.88%)
Sep 01, 2004 9.040 9.230 8.900 9.030 69,600 -0.07(-0.77%)
Aug 31, 2004 8.990 9.170 8.990 9.100 67,900 +0.11(+1.22%)
Aug 30, 2004 9.060 9.120 8.990 8.990 51,600 -0.05(-0.55%)
Aug 27, 2004 9.130 9.220 8.990 9.040 51,000 -0.05(-0.55%)
Aug 26, 2004 9.140 9.200 9.000 9.090 60,700 -0.04(-0.44%)
Aug 25, 2004 8.960 9.170 8.870 9.130 36,900 +0.10(+1.11%)
Aug 24, 2004 9.120 9.180 8.990 9.030 45,300 -0.01(-0.11%)
Aug 23, 2004 9.000 9.130 8.860 9.040 79,100 -0.06(-0.66%)
Aug 20, 2004 8.880 9.150 8.880 9.100 100,300 +0.20(+2.25%)
Aug 19, 2004 8.840 9.060 8.810 8.900 94,100 -0.04(-0.45%)
Aug 18, 2004 8.520 8.980 8.480 8.940 114,000 +0.32(+3.71%)
Aug 17, 2004 8.650 8.650 8.520 8.620 63,500 -0.04(-0.46%)
Aug 16, 2004 8.650 8.730 8.530 8.660 63,600 -0.04(-0.46%)
Aug 13, 2004 8.600 8.800 8.600 8.700 63,000 +0.20(+2.35%)
Aug 12, 2004 8.890 8.890 8.400 8.500 181,200 -0.49(-5.45%)
Aug 11, 2004 8.990 9.000 8.750 8.990 102,300 +0.00(+0.00%)
Aug 10, 2004 8.570 9.060 8.570 8.990 85,200 +0.46(+5.39%)
Aug 09, 2004 8.830 8.900 8.500 8.530 102,900 -0.17(-1.95%)
Aug 06, 2004 9.040 9.170 8.600 8.700 114,100 -0.34(-3.76%)
Aug 05, 2004 9.210 9.350 9.040 9.040 192,000 -0.17(-1.85%)
Aug 04, 2004 9.100 9.350 9.040 9.210 138,400 +0.04(+0.44%)
Aug 03, 2004 9.220 9.350 9.080 9.170 132,200 -0.08(-0.86%)
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.