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

Tyler Technologies (NY: TYL )

475.83 +6.83 (+1.46%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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 30, 2005 8.800 8.860 8.450 8.780 115,400 -0.05(-0.57%)
Dec 29, 2005 8.800 8.870 8.690 8.830 51,300 -0.02(-0.23%)
Dec 28, 2005 8.850 8.900 8.700 8.850 38,600 +0.00(+0.00%)
Dec 27, 2005 8.920 8.980 8.760 8.850 33,400 -0.12(-1.34%)
Dec 23, 2005 8.850 8.980 8.850 8.970 30,500 +0.10(+1.13%)
Dec 22, 2005 8.910 8.960 8.810 8.870 48,000 +0.02(+0.23%)
Dec 21, 2005 8.760 8.920 8.760 8.850 25,300 +0.09(+1.03%)
Dec 20, 2005 8.880 8.910 8.750 8.760 104,700 -0.06(-0.68%)
Dec 19, 2005 8.880 8.920 8.750 8.820 128,700 -0.13(-1.45%)
Dec 16, 2005 9.000 9.000 8.720 8.950 249,800 -0.04(-0.44%)
Dec 15, 2005 8.970 8.990 8.780 8.990 124,700 +0.02(+0.22%)
Dec 14, 2005 8.960 9.030 8.940 8.970 109,700 -0.07(-0.77%)
Dec 13, 2005 9.120 9.120 8.920 9.040 56,200 -0.04(-0.44%)
Dec 12, 2005 9.070 9.150 8.900 9.080 112,300 +0.02(+0.22%)
Dec 09, 2005 9.050 9.150 8.960 9.060 110,800 -0.04(-0.44%)
Dec 08, 2005 8.890 9.100 8.850 9.100 95,600 +0.22(+2.48%)
Dec 07, 2005 8.820 8.990 8.820 8.880 95,000 -0.01(-0.11%)
Dec 06, 2005 8.930 8.990 8.800 8.890 107,800 +0.03(+0.34%)
Dec 05, 2005 8.850 8.910 8.810 8.860 54,800 -0.09(-1.01%)
Dec 02, 2005 8.850 8.950 8.840 8.950 43,900 +0.06(+0.67%)
Dec 01, 2005 8.790 8.900 8.650 8.890 168,800 +0.14(+1.60%)
Nov 30, 2005 8.690 8.750 8.650 8.750 84,900 +0.09(+1.04%)
Nov 29, 2005 8.640 8.750 8.440 8.660 64,000 +0.02(+0.23%)
Nov 28, 2005 8.900 8.900 8.570 8.640 76,500 -0.26(-2.92%)
Nov 25, 2005 8.760 8.900 8.750 8.900 7,800 +0.09(+1.02%)
Nov 23, 2005 8.730 8.830 8.730 8.810 47,300 +0.07(+0.80%)
Nov 22, 2005 8.790 8.850 8.730 8.740 63,900 -0.12(-1.35%)
Nov 21, 2005 8.770 8.890 8.670 8.860 70,300 +0.08(+0.91%)
Nov 18, 2005 8.790 8.790 8.600 8.780 63,100 +0.03(+0.34%)
Nov 17, 2005 8.550 8.850 8.550 8.750 100,500 +0.19(+2.22%)
Nov 16, 2005 8.440 8.630 8.330 8.560 97,700 +0.07(+0.82%)
Nov 15, 2005 8.260 8.550 8.280 8.490 121,500 +0.23(+2.78%)
Nov 14, 2005 8.530 8.570 8.250 8.260 117,900 -0.29(-3.39%)
Nov 11, 2005 8.510 8.650 8.450 8.550 144,400 +0.00(+0.00%)
Nov 10, 2005 8.490 8.610 8.320 8.550 146,300 +0.01(+0.12%)
Nov 09, 2005 8.360 8.590 8.320 8.540 78,500 +0.15(+1.79%)
Nov 08, 2005 8.130 8.450 7.960 8.390 145,500 +0.27(+3.33%)
Nov 07, 2005 8.110 8.240 8.040 8.120 69,800 +0.07(+0.87%)
Nov 04, 2005 8.190 8.190 8.000 8.050 60,800 -0.15(-1.83%)
Nov 03, 2005 8.350 8.350 8.200 8.200 75,900 -0.13(-1.56%)
Nov 02, 2005 8.240 8.330 8.120 8.330 71,600 +0.06(+0.73%)
Nov 01, 2005 8.140 8.280 8.100 8.270 146,200 +0.13(+1.60%)
Oct 31, 2005 8.100 8.240 8.030 8.140 104,400 +0.13(+1.62%)
Oct 28, 2005 8.100 8.100 7.970 8.010 108,400 +0.00(+0.00%)
Oct 27, 2005 8.020 8.100 7.880 8.010 134,600 -0.09(-1.11%)
Oct 26, 2005 8.000 8.250 8.000 8.100 64,700 +0.06(+0.75%)
Oct 25, 2005 8.000 8.120 8.000 8.040 66,300 -0.06(-0.74%)
Oct 24, 2005 8.170 8.170 7.990 8.100 70,900 +0.00(+0.00%)
Oct 21, 2005 8.010 8.160 7.980 8.100 71,600 +0.10(+1.25%)
Oct 20, 2005 8.140 8.220 7.950 8.000 199,000 -0.21(-2.56%)
Oct 19, 2005 8.070 8.220 8.000 8.210 102,900 +0.10(+1.23%)
Oct 18, 2005 8.100 8.240 8.050 8.110 78,500 +0.01(+0.12%)
Oct 17, 2005 8.100 8.210 8.030 8.100 60,800 -0.07(-0.86%)
Oct 14, 2005 8.220 8.250 8.030 8.170 178,500 +0.07(+0.86%)
Oct 13, 2005 8.150 8.250 8.100 8.100 54,900 -0.10(-1.22%)
Oct 12, 2005 8.210 8.260 8.100 8.200 127,600 +0.00(+0.00%)
Oct 11, 2005 8.180 8.270 8.120 8.200 107,100 +0.05(+0.61%)
Oct 10, 2005 8.700 8.700 8.100 8.150 37,100 -0.05(-0.61%)
Oct 07, 2005 8.160 8.260 8.095 8.200 160,200 +0.06(+0.74%)
Oct 06, 2005 7.950 8.180 7.950 8.140 121,100 +0.22(+2.78%)
Oct 05, 2005 8.300 8.360 7.880 7.920 143,200 -0.51(-6.05%)
Oct 04, 2005 8.290 8.530 8.270 8.430 102,800 +0.18(+2.18%)
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.