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

Tyler Technologies (NY: TYL )

458.53 -3.02 (-0.65%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2004 8.000 8.060 7.820 7.840 100,800 -0.17(-2.12%)
Nov 29, 2004 8.050 8.200 7.980 8.010 139,300 +0.01(+0.12%)
Nov 26, 2004 8.050 8.110 8.000 8.000 72,000 -0.05(-0.62%)
Nov 24, 2004 8.100 8.120 8.000 8.050 55,400 -0.08(-0.98%)
Nov 23, 2004 8.110 8.190 8.000 8.130 138,900 +0.02(+0.25%)
Nov 22, 2004 8.040 8.180 8.040 8.110 145,100 +0.05(+0.62%)
Nov 19, 2004 8.070 8.150 8.000 8.060 119,400 -0.07(-0.86%)
Nov 18, 2004 8.090 8.150 8.010 8.130 97,800 -0.01(-0.12%)
Nov 17, 2004 8.070 8.250 8.040 8.140 127,200 +0.08(+0.99%)
Nov 16, 2004 8.080 8.190 7.770 8.060 350,300 -0.12(-1.47%)
Nov 15, 2004 8.080 8.290 8.000 8.180 169,100 +0.18(+2.25%)
Nov 12, 2004 8.070 8.160 7.890 8.000 329,400 -0.10(-1.23%)
Nov 11, 2004 8.150 8.310 8.030 8.100 283,100 -0.07(-0.86%)
Nov 10, 2004 8.210 8.450 8.170 8.170 354,400 -0.03(-0.37%)
Nov 09, 2004 8.000 8.300 8.000 8.200 499,900 +0.20(+2.50%)
Nov 08, 2004 8.140 8.150 7.960 8.000 349,500 -0.11(-1.36%)
Nov 05, 2004 8.070 8.160 8.010 8.110 217,300 +0.12(+1.50%)
Nov 04, 2004 8.060 8.240 7.950 7.990 251,500 -0.17(-2.08%)
Nov 03, 2004 8.180 8.360 8.110 8.160 344,000 +0.16(+2.00%)
Nov 02, 2004 8.310 8.450 7.990 8.000 479,900 -0.21(-2.56%)
Nov 01, 2004 8.650 8.700 8.110 8.210 238,200 -0.51(-5.85%)
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%)
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.