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

Tyler Technologies (NY: TYL )

401.58 -1.26 (-0.31%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 18, 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 28, 2004 9.030 9.200 8.900 8.900 74,100 -0.13(-1.44%)
May 27, 2004 9.370 9.390 8.870 9.030 138,700 -0.36(-3.83%)
May 26, 2004 9.220 9.400 9.100 9.390 57,700 +0.13(+1.40%)
May 25, 2004 9.210 9.350 8.950 9.260 116,400 +0.13(+1.42%)
May 24, 2004 9.210 9.330 9.030 9.130 53,400 -0.03(-0.33%)
May 21, 2004 8.940 9.200 8.940 9.160 59,100 +0.21(+2.35%)
May 20, 2004 8.910 9.120 8.850 8.950 128,700 +0.14(+1.59%)
May 19, 2004 9.020 9.280 8.790 8.810 139,100 -0.07(-0.79%)
May 18, 2004 8.770 8.900 8.770 8.880 37,800 +0.04(+0.45%)
May 17, 2004 8.670 8.910 8.650 8.840 89,700 +0.06(+0.68%)
May 14, 2004 8.870 9.050 8.760 8.780 238,300 -0.14(-1.57%)
May 13, 2004 8.950 9.000 8.830 8.920 106,400 -0.13(-1.44%)
May 12, 2004 8.660 9.050 8.480 9.050 153,200 +0.29(+3.31%)
May 11, 2004 8.770 8.770 8.400 8.760 220,300 -0.01(-0.11%)
May 10, 2004 9.000 9.030 8.750 8.770 231,100 -0.27(-2.99%)
May 07, 2004 9.250 9.400 9.040 9.040 96,200 -0.33(-3.52%)
May 06, 2004 9.430 9.430 9.060 9.370 115,400 -0.15(-1.58%)
May 05, 2004 9.750 9.860 9.510 9.520 119,300 -0.26(-2.66%)
May 04, 2004 9.520 9.850 9.500 9.780 164,800 +0.26(+2.73%)
May 03, 2004 9.250 9.560 9.250 9.520 416,100 +0.08(+0.85%)
Apr 30, 2004 9.450 9.660 9.370 9.440 162,500 -0.01(-0.11%)
Apr 29, 2004 9.750 9.790 9.360 9.450 181,900 -0.30(-3.08%)
Apr 28, 2004 9.780 9.810 9.590 9.750 119,800 -0.07(-0.71%)
Apr 27, 2004 9.710 9.820 9.650 9.820 117,100 +0.13(+1.34%)
Apr 26, 2004 9.740 9.790 9.500 9.690 98,400 -0.01(-0.10%)
Apr 23, 2004 9.700 9.740 9.410 9.700 255,200 -0.03(-0.31%)
Apr 22, 2004 9.600 9.850 9.540 9.730 66,500 +0.14(+1.46%)
Apr 21, 2004 9.510 9.600 9.310 9.590 93,800 +0.08(+0.84%)
Apr 20, 2004 9.740 9.740 9.500 9.510 90,800 -0.23(-2.36%)
Apr 19, 2004 9.700 9.750 9.560 9.740 48,700 +0.04(+0.41%)
Apr 16, 2004 9.810 9.810 9.550 9.700 78,800 -0.03(-0.31%)
Apr 15, 2004 9.750 9.810 9.700 9.730 215,900 -0.07(-0.71%)
Apr 14, 2004 9.450 9.940 9.360 9.800 263,000 +0.28(+2.94%)
Apr 13, 2004 9.480 9.640 9.420 9.520 231,300 -0.12(-1.24%)
Apr 12, 2004 9.300 9.710 9.300 9.640 152,100 -0.19(-1.93%)
Apr 08, 2004 9.750 10.00 9.750 9.830 107,400 +0.16(+1.65%)
Apr 07, 2004 9.650 9.760 9.510 9.670 146,500 -0.11(-1.12%)
Apr 06, 2004 9.810 9.900 9.750 9.780 169,200 -0.12(-1.21%)
Apr 05, 2004 9.790 9.940 9.780 9.900 122,600 +0.12(+1.23%)
Apr 02, 2004 9.830 9.950 9.750 9.780 191,700 -0.04(-0.41%)
Apr 01, 2004 9.650 9.830 9.650 9.820 90,600 +0.11(+1.13%)
Mar 31, 2004 9.860 9.860 9.540 9.710 136,000 -0.06(-0.61%)
Mar 30, 2004 9.580 9.800 9.530 9.770 167,400 +0.09(+0.93%)
Mar 29, 2004 9.400 9.680 9.400 9.680 145,900 +0.23(+2.43%)
Mar 26, 2004 9.330 9.550 9.250 9.450 121,800 +0.17(+1.83%)
Mar 25, 2004 9.030 9.450 9.030 9.280 168,700 +0.28(+3.11%)
Mar 24, 2004 9.160 9.160 9.000 9.000 172,100 -0.15(-1.64%)
Mar 23, 2004 9.070 9.290 9.070 9.150 105,900 +0.16(+1.78%)
Mar 22, 2004 9.050 9.160 8.950 8.990 185,000 -0.11(-1.21%)
Mar 19, 2004 9.200 9.200 9.010 9.100 166,700 -0.10(-1.09%)
Mar 18, 2004 9.400 9.400 9.130 9.200 109,900 -0.40(-4.17%)
Mar 17, 2004 9.250 9.600 9.250 9.600 226,000 +0.43(+4.69%)
Mar 16, 2004 9.000 9.250 9.000 9.170 191,100 +0.17(+1.89%)
Mar 15, 2004 9.050 9.250 9.000 9.000 178,700 -0.45(-4.76%)
Mar 12, 2004 9.100 9.480 9.050 9.450 81,000 +0.27(+2.94%)
Mar 11, 2004 8.800 9.460 8.800 9.180 196,000 +0.06(+0.66%)
Mar 10, 2004 9.250 9.580 9.070 9.120 134,700 -0.23(-2.46%)
Mar 09, 2004 9.260 9.570 9.220 9.350 130,200 -0.01(-0.11%)
Mar 08, 2004 9.640 9.750 9.290 9.360 83,100 -0.28(-2.90%)
Mar 05, 2004 9.720 9.880 9.530 9.640 100,200 -0.18(-1.83%)
Mar 04, 2004 9.290 9.880 9.260 9.820 234,200 +0.63(+6.86%)
Mar 03, 2004 9.620 9.670 9.020 9.190 187,700 -0.43(-4.47%)
Mar 02, 2004 9.500 9.700 9.500 9.620 123,600 +0.03(+0.31%)
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.