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

Tyler Technologies (NY: TYL )

489.14 +1.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2002 4.440 4.450 4.360 4.450 24,600 +0.01(+0.23%)
Nov 27, 2002 4.300 4.440 4.300 4.440 44,500 +0.09(+2.07%)
Nov 26, 2002 4.390 4.400 4.250 4.350 24,800 -0.05(-1.14%)
Nov 25, 2002 4.450 4.450 4.260 4.400 38,600 -0.05(-1.12%)
Nov 22, 2002 4.170 4.450 4.160 4.450 70,000 +0.30(+7.23%)
Nov 21, 2002 4.000 4.180 4.000 4.150 87,200 +0.10(+2.47%)
Nov 20, 2002 3.900 4.050 3.900 4.050 25,400 +0.15(+3.85%)
Nov 19, 2002 4.010 4.010 3.900 3.900 43,500 -0.09(-2.26%)
Nov 18, 2002 4.100 4.100 3.850 3.990 70,100 -0.11(-2.68%)
Nov 15, 2002 4.050 4.100 3.950 4.100 27,800 +0.00(+0.00%)
Nov 14, 2002 4.040 4.100 3.940 4.100 27,200 +0.06(+1.49%)
Nov 13, 2002 4.090 4.140 4.040 4.040 40,900 +0.05(+1.25%)
Nov 12, 2002 3.980 4.000 3.950 3.990 18,800 +0.02(+0.50%)
Nov 11, 2002 3.990 3.990 3.850 3.970 29,900 +0.03(+0.76%)
Nov 08, 2002 3.970 3.970 3.810 3.940 24,800 -0.05(-1.25%)
Nov 07, 2002 3.990 4.000 3.950 3.990 28,300 -0.01(-0.25%)
Nov 06, 2002 4.000 4.000 3.970 4.000 241,100 +0.01(+0.25%)
Nov 05, 2002 3.920 3.990 3.860 3.990 50,800 +0.00(+0.00%)
Nov 04, 2002 4.000 4.000 3.920 3.990 29,600 +0.00(+0.00%)
Nov 01, 2002 3.900 3.990 3.800 3.990 78,500 -0.01(-0.25%)
Oct 31, 2002 4.230 4.290 4.000 4.000 145,700 -0.18(-4.31%)
Oct 30, 2002 4.260 4.330 4.050 4.180 40,600 -0.16(-3.69%)
Oct 29, 2002 4.250 4.340 4.250 4.340 14,900 +0.04(+0.93%)
Oct 28, 2002 4.500 4.580 4.300 4.300 19,400 -0.25(-5.49%)
Oct 25, 2002 4.350 4.550 4.250 4.550 45,100 +0.25(+5.81%)
Oct 24, 2002 4.500 4.550 4.300 4.300 31,000 -0.30(-6.52%)
Oct 23, 2002 4.300 4.600 4.200 4.600 49,800 +0.35(+8.24%)
Oct 22, 2002 4.290 4.340 4.200 4.250 8,200 -0.15(-3.41%)
Oct 21, 2002 4.260 4.400 4.250 4.400 33,900 +0.17(+4.02%)
Oct 18, 2002 4.290 4.300 4.230 4.230 33,900 -0.02(-0.47%)
Oct 17, 2002 4.150 4.300 4.150 4.250 41,800 +0.15(+3.66%)
Oct 16, 2002 4.050 4.200 4.050 4.100 47,600 -0.02(-0.49%)
Oct 15, 2002 4.150 4.150 4.050 4.120 76,500 -0.03(-0.72%)
Oct 14, 2002 4.040 4.150 3.950 4.150 33,600 +0.05(+1.22%)
Oct 11, 2002 4.020 4.100 4.000 4.100 29,200 +0.04(+0.99%)
Oct 10, 2002 4.010 4.150 4.000 4.060 65,200 +0.05(+1.25%)
Oct 09, 2002 4.050 4.220 4.010 4.010 201,500 -0.09(-2.20%)
Oct 08, 2002 4.060 4.170 4.050 4.100 376,500 +0.04(+0.99%)
Oct 07, 2002 4.240 4.240 4.000 4.060 40,400 -0.14(-3.33%)
Oct 04, 2002 4.360 4.360 4.150 4.200 39,600 -0.06(-1.41%)
Oct 03, 2002 4.100 4.350 4.100 4.260 13,000 +0.16(+3.90%)
Oct 02, 2002 4.400 4.400 4.100 4.100 1,750,000 -0.24(-5.53%)
Oct 01, 2002 4.300 4.400 4.250 4.340 63,500 -0.06(-1.36%)
Sep 30, 2002 4.230 4.400 4.150 4.400 101,400 +0.07(+1.62%)
Sep 27, 2002 4.400 4.500 4.250 4.330 21,100 -0.17(-3.78%)
Sep 26, 2002 4.120 4.550 4.120 4.500 69,500 +0.31(+7.40%)
Sep 25, 2002 3.900 4.250 3.900 4.190 116,800 +0.19(+4.75%)
Sep 24, 2002 4.150 4.190 3.900 4.000 38,900 -0.24(-5.66%)
Sep 23, 2002 4.350 4.400 4.100 4.240 28,000 -0.15(-3.42%)
Sep 20, 2002 4.400 4.400 4.300 4.390 95,500 +0.09(+2.09%)
Sep 19, 2002 4.350 4.550 4.270 4.300 90,900 -0.15(-3.37%)
Sep 18, 2002 4.450 4.590 4.400 4.450 44,400 -0.20(-4.30%)
Sep 17, 2002 4.720 4.800 4.600 4.650 79,400 -0.07(-1.48%)
Sep 16, 2002 4.530 4.750 4.450 4.720 91,700 +0.19(+4.19%)
Sep 13, 2002 4.100 4.540 4.100 4.530 30,000 +0.37(+8.89%)
Sep 12, 2002 4.210 4.290 4.100 4.160 33,400 -0.09(-2.12%)
Sep 11, 2002 4.350 4.400 4.150 4.250 20,500 -0.10(-2.30%)
Sep 10, 2002 4.270 4.470 4.040 4.350 95,600 +0.07(+1.64%)
Sep 09, 2002 4.200 4.300 4.000 4.280 59,400 +0.09(+2.15%)
Sep 06, 2002 3.950 4.200 3.950 4.190 94,000 +0.21(+5.28%)
Sep 05, 2002 3.850 4.050 3.800 3.980 188,300 +0.17(+4.46%)
Sep 04, 2002 3.660 3.810 3.550 3.810 98,300 +0.11(+2.97%)
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.