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

Tyler Technologies (NY: TYL )

460.74 +2.67 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2005 6.500 6.550 6.490 6.510 126,900 +0.00(+0.00%)
May 27, 2005 6.430 6.650 6.410 6.510 135,500 +0.11(+1.72%)
May 26, 2005 6.250 6.430 6.210 6.400 157,900 +0.12(+1.91%)
May 25, 2005 6.150 6.400 6.040 6.280 167,900 +0.08(+1.29%)
May 24, 2005 6.260 6.320 6.140 6.200 167,900 -0.04(-0.64%)
May 23, 2005 6.140 6.320 6.140 6.240 179,800 +0.03(+0.48%)
May 20, 2005 6.150 6.220 6.070 6.210 38,100 +0.07(+1.14%)
May 19, 2005 6.110 6.250 5.980 6.140 131,000 +0.02(+0.33%)
May 18, 2005 6.000 6.320 6.000 6.120 137,400 +0.12(+2.00%)
May 17, 2005 6.010 6.100 5.950 6.000 141,900 -0.01(-0.17%)
May 16, 2005 5.760 6.150 5.700 6.010 399,300 +0.26(+4.52%)
May 13, 2005 5.750 5.800 5.710 5.750 127,000 +0.02(+0.35%)
May 12, 2005 5.700 5.840 5.580 5.730 163,800 +0.04(+0.70%)
May 11, 2005 5.760 5.810 5.690 5.690 153,400 -0.05(-0.87%)
May 10, 2005 5.770 5.790 5.710 5.740 172,000 -0.03(-0.52%)
May 09, 2005 5.860 5.890 5.750 5.770 200,400 -0.13(-2.20%)
May 06, 2005 5.900 6.090 5.870 5.900 45,600 +0.10(+1.72%)
May 05, 2005 5.730 5.830 5.730 5.800 149,200 +0.03(+0.52%)
May 04, 2005 5.860 5.990 5.750 5.770 134,700 -0.04(-0.69%)
May 03, 2005 5.750 5.990 5.720 5.810 240,000 +0.06(+1.04%)
May 02, 2005 5.750 5.760 5.700 5.750 333,900 -0.03(-0.52%)
Apr 29, 2005 5.900 5.900 5.710 5.780 494,000 -0.12(-2.03%)
Apr 28, 2005 6.250 6.260 5.250 5.900 1,414,100 -1.25(-17.48%)
Apr 27, 2005 6.970 7.300 6.870 7.150 102,400 +0.18(+2.58%)
Apr 26, 2005 7.240 7.350 6.910 6.970 100,300 -0.21(-2.92%)
Apr 25, 2005 7.030 7.380 6.980 7.180 82,600 +0.25(+3.61%)
Apr 22, 2005 7.050 7.250 6.860 6.930 172,000 -0.12(-1.70%)
Apr 21, 2005 6.950 7.100 6.930 7.050 149,300 +0.14(+2.03%)
Apr 20, 2005 7.000 7.000 6.850 6.910 209,500 -0.09(-1.29%)
Apr 19, 2005 6.800 7.070 6.800 7.000 164,700 +0.04(+0.57%)
Apr 18, 2005 7.070 7.130 6.900 6.960 130,100 -0.24(-3.33%)
Apr 15, 2005 7.510 7.510 7.100 7.200 103,000 -0.30(-4.00%)
Apr 14, 2005 7.500 7.540 7.430 7.500 276,500 +0.00(+0.00%)
Apr 13, 2005 7.520 7.580 7.450 7.500 95,200 -0.02(-0.27%)
Apr 12, 2005 7.490 7.650 7.450 7.520 91,100 +0.02(+0.27%)
Apr 11, 2005 7.500 7.590 7.490 7.500 66,000 +0.00(+0.00%)
Apr 08, 2005 7.680 7.800 7.500 7.500 63,900 -0.18(-2.34%)
Apr 07, 2005 7.600 7.800 7.500 7.680 42,800 +0.05(+0.66%)
Apr 06, 2005 7.590 7.800 7.570 7.630 104,800 +0.03(+0.39%)
Apr 05, 2005 7.580 7.900 7.530 7.600 86,100 +0.02(+0.26%)
Apr 04, 2005 7.410 7.610 7.360 7.580 150,400 +0.13(+1.74%)
Apr 01, 2005 7.650 7.650 7.450 7.450 149,600 -0.16(-2.10%)
Mar 31, 2005 7.500 7.610 7.350 7.610 194,400 +0.07(+0.93%)
Mar 30, 2005 7.510 7.680 7.500 7.540 134,700 +0.03(+0.40%)
Mar 29, 2005 7.430 7.600 7.410 7.510 161,900 +0.07(+0.94%)
Mar 28, 2005 7.400 7.460 7.310 7.440 96,500 +0.14(+1.92%)
Mar 24, 2005 7.260 7.430 7.260 7.300 99,800 +0.01(+0.14%)
Mar 23, 2005 7.250 7.450 7.240 7.290 160,800 +0.01(+0.14%)
Mar 22, 2005 7.400 7.470 7.150 7.280 131,900 -0.18(-2.41%)
Mar 21, 2005 7.100 7.460 7.100 7.460 128,900 +0.35(+4.92%)
Mar 18, 2005 7.230 7.230 7.040 7.110 193,400 -0.02(-0.28%)
Mar 17, 2005 7.010 7.200 6.990 7.130 137,600 +0.11(+1.57%)
Mar 16, 2005 7.170 7.200 7.020 7.020 231,100 -0.14(-1.96%)
Mar 15, 2005 7.110 7.200 7.110 7.160 402,700 +0.01(+0.14%)
Mar 14, 2005 7.000 7.150 7.000 7.150 228,400 +0.11(+1.56%)
Mar 11, 2005 6.970 7.060 6.950 7.040 257,600 +0.06(+0.86%)
Mar 10, 2005 6.760 7.150 6.760 6.980 212,100 +0.21(+3.10%)
Mar 09, 2005 6.900 7.000 6.650 6.770 223,700 -0.16(-2.31%)
Mar 08, 2005 6.970 7.050 6.930 6.930 88,100 -0.06(-0.86%)
Mar 07, 2005 7.170 7.170 6.950 6.990 196,100 -0.18(-2.51%)
Mar 04, 2005 7.080 7.170 7.060 7.170 176,800 +0.09(+1.27%)
Mar 03, 2005 7.120 7.150 7.020 7.080 169,500 +0.06(+0.85%)
Mar 02, 2005 7.140 7.270 7.020 7.020 201,300 -0.14(-1.96%)
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.