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

Tyler Technologies (NY: TYL )

481.10 -3.66 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2003 9.850 10.00 9.540 9.630 273,900 -0.37(-3.70%)
Dec 30, 2003 9.900 10.09 9.900 10.00 329,300 +0.11(+1.11%)
Dec 29, 2003 9.950 9.980 9.790 9.890 154,300 -0.04(-0.40%)
Dec 26, 2003 9.700 9.940 9.700 9.930 32,700 +0.23(+2.37%)
Dec 24, 2003 9.800 9.990 9.700 9.700 89,800 -0.15(-1.52%)
Dec 23, 2003 9.530 9.980 9.530 9.850 330,300 +0.27(+2.82%)
Dec 22, 2003 9.100 9.740 9.100 9.580 468,400 +0.48(+5.27%)
Dec 19, 2003 9.100 9.160 8.940 9.100 139,800 -0.06(-0.66%)
Dec 18, 2003 9.010 9.160 8.980 9.160 287,400 +0.16(+1.78%)
Dec 17, 2003 9.350 9.350 8.930 9.000 274,500 -0.35(-3.74%)
Dec 16, 2003 9.060 9.350 8.940 9.350 267,000 +0.34(+3.77%)
Dec 15, 2003 9.100 9.360 9.010 9.010 418,800 -0.03(-0.33%)
Dec 12, 2003 8.890 9.100 8.850 9.040 300,100 +0.24(+2.73%)
Dec 11, 2003 8.470 8.870 8.410 8.800 280,500 +0.23(+2.68%)
Dec 10, 2003 8.600 8.640 8.450 8.570 91,000 +0.03(+0.35%)
Dec 09, 2003 8.540 8.740 8.530 8.540 250,300 +0.10(+1.18%)
Dec 08, 2003 8.230 8.540 8.230 8.440 195,900 +0.31(+3.81%)
Dec 05, 2003 8.000 8.250 7.850 8.130 382,900 +0.16(+2.01%)
Dec 04, 2003 8.220 8.220 7.870 7.970 542,400 -0.61(-7.11%)
Dec 03, 2003 8.980 9.090 8.550 8.580 247,500 -0.39(-4.35%)
Dec 02, 2003 8.640 9.020 8.570 8.970 252,900 +0.40(+4.67%)
Dec 01, 2003 8.490 8.740 8.410 8.570 140,600 +0.17(+2.02%)
Nov 28, 2003 8.380 8.430 8.300 8.400 33,000 +0.05(+0.60%)
Nov 26, 2003 8.350 8.380 8.220 8.350 86,700 +0.02(+0.24%)
Nov 25, 2003 8.140 8.140 8.070 8.330 172,100 +0.09(+1.09%)
Nov 24, 2003 7.900 8.250 7.900 8.240 218,000 +0.36(+4.57%)
Nov 21, 2003 8.200 8.200 8.100 7.880 127,400 -0.22(-2.72%)
Nov 20, 2003 8.040 8.110 8.010 8.100 113,900 +0.05(+0.62%)
Nov 19, 2003 7.790 8.090 7.790 8.050 136,800 +0.35(+4.55%)
Nov 18, 2003 8.000 8.000 7.710 7.700 118,200 -0.38(-4.70%)
Nov 17, 2003 7.790 8.180 7.790 8.080 160,700 +0.13(+1.64%)
Nov 14, 2003 8.240 8.240 7.950 7.950 103,500 -0.24(-2.93%)
Nov 13, 2003 8.160 8.250 8.050 8.190 133,900 +0.02(+0.24%)
Nov 12, 2003 7.790 8.090 7.790 8.170 152,800 +0.28(+3.55%)
Nov 11, 2003 8.070 8.070 8.070 7.890 169,900 -0.08(-1.00%)
Nov 10, 2003 8.050 8.050 7.970 7.970 85,900 -0.08(-0.99%)
Nov 07, 2003 8.100 8.200 8.010 8.050 87,200 -0.02(-0.25%)
Nov 06, 2003 8.000 8.070 8.000 8.070 92,300 +0.10(+1.25%)
Nov 05, 2003 8.000 8.100 7.980 7.970 177,700 -0.03(-0.38%)
Nov 04, 2003 8.000 8.020 7.930 8.000 159,614 -0.04(-0.50%)
Nov 03, 2003 7.920 8.050 7.910 8.040 214,932 +0.13(+1.64%)
Oct 31, 2003 8.000 8.000 7.900 7.910 137,700 -0.03(-0.38%)
Oct 30, 2003 7.900 8.050 7.820 7.940 286,600 +0.22(+2.85%)
Oct 29, 2003 7.730 7.800 7.620 7.720 160,200 +0.05(+0.65%)
Oct 28, 2003 7.740 7.740 7.570 7.670 173,900 +0.02(+0.26%)
Oct 27, 2003 7.450 7.750 7.450 7.650 154,100 +0.30(+4.08%)
Oct 24, 2003 7.300 7.450 7.260 7.350 91,100 +0.00(+0.00%)
Oct 23, 2003 7.300 7.490 7.260 7.350 75,200 -0.05(-0.68%)
Oct 22, 2003 7.610 7.650 7.350 7.400 118,000 -0.30(-3.90%)
Oct 21, 2003 7.600 7.600 7.480 7.700 177,700 +0.11(+1.45%)
Oct 20, 2003 7.340 7.700 7.340 7.590 239,300 +0.39(+5.42%)
Oct 17, 2003 7.350 7.390 7.170 7.200 341,600 -0.28(-3.74%)
Oct 16, 2003 7.470 7.490 7.420 7.480 137,500 -0.05(-0.66%)
Oct 15, 2003 7.700 7.740 7.350 7.530 345,700 -0.17(-2.21%)
Oct 14, 2003 7.850 7.850 7.690 7.700 378,100 -0.05(-0.65%)
Oct 13, 2003 7.740 7.920 7.740 7.750 331,300 +0.01(+0.13%)
Oct 10, 2003 7.650 7.780 7.650 7.740 151,500 +0.08(+1.04%)
Oct 09, 2003 7.550 7.950 7.550 7.660 301,400 +0.16(+2.13%)
Oct 08, 2003 7.450 7.520 7.430 7.500 121,100 +0.00(+0.00%)
Oct 07, 2003 7.450 7.500 7.350 7.500 115,500 +0.05(+0.67%)
Oct 06, 2003 7.500 7.500 7.420 7.450 151,700 -0.05(-0.67%)
Oct 03, 2003 7.250 7.530 7.250 7.500 211,700 +0.26(+3.59%)
Oct 02, 2003 7.080 7.240 7.080 7.240 141,500 +0.06(+0.84%)
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.