Tyler Technologies (NY: TYL )

444.79 USD -9.74 (-2.14%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.000 8.060 7.820 7.840 100,800 -0.17(-2.12%)
Nov 29, 2004 8.050 8.200 7.980 8.010 139,300 +0.01(+0.12%)
Nov 26, 2004 8.050 8.110 8.000 8.000 72,000 -0.05(-0.62%)
Nov 24, 2004 8.100 8.120 8.000 8.050 55,400 -0.08(-0.98%)
Nov 23, 2004 8.110 8.190 8.000 8.130 138,900 +0.02(+0.25%)
Nov 22, 2004 8.040 8.180 8.040 8.110 145,100 +0.05(+0.62%)
Nov 19, 2004 8.070 8.150 8.000 8.060 119,400 -0.07(-0.86%)
Nov 18, 2004 8.090 8.150 8.010 8.130 97,800 -0.01(-0.12%)
Nov 17, 2004 8.070 8.250 8.040 8.140 127,200 +0.08(+0.99%)
Nov 16, 2004 8.080 8.190 7.770 8.060 350,300 -0.12(-1.47%)
Nov 15, 2004 8.080 8.290 8.000 8.180 169,100 +0.18(+2.25%)
Nov 12, 2004 8.070 8.160 7.890 8.000 329,400 -0.10(-1.23%)
Nov 11, 2004 8.150 8.310 8.030 8.100 283,100 -0.07(-0.86%)
Nov 10, 2004 8.210 8.450 8.170 8.170 354,400 -0.03(-0.37%)
Nov 09, 2004 8.000 8.300 8.000 8.200 499,900 +0.20(+2.50%)
Nov 08, 2004 8.140 8.150 7.960 8.000 349,500 -0.11(-1.36%)
Nov 05, 2004 8.070 8.160 8.010 8.110 217,300 +0.12(+1.50%)
Nov 04, 2004 8.060 8.240 7.950 7.990 251,500 -0.17(-2.08%)
Nov 03, 2004 8.180 8.360 8.110 8.160 344,000 +0.16(+2.00%)
Nov 02, 2004 8.310 8.450 7.990 8.000 479,900 -0.21(-2.56%)
Nov 01, 2004 8.650 8.700 8.110 8.210 238,200 -0.51(-5.85%)
Oct 29, 2004 8.740 8.960 8.600 8.720 93,900 -0.02(-0.23%)
Oct 28, 2004 9.250 9.250 8.600 8.740 554,300 -0.75(-7.90%)
Oct 27, 2004 9.540 9.590 9.400 9.490 239,400 -0.04(-0.42%)
Oct 26, 2004 9.440 9.540 9.400 9.530 133,800 +0.09(+0.95%)
Oct 25, 2004 9.400 9.550 9.330 9.440 156,000 -0.03(-0.32%)
Oct 22, 2004 9.550 9.660 9.440 9.470 95,800 -0.13(-1.35%)
Oct 21, 2004 9.510 9.640 9.450 9.600 48,100 +0.01(+0.10%)
Oct 20, 2004 9.550 9.620 9.490 9.590 37,200 +0.04(+0.42%)
Oct 19, 2004 9.470 9.670 9.470 9.550 77,400 +0.11(+1.17%)
Oct 18, 2004 9.540 9.600 9.390 9.440 132,400 -0.15(-1.56%)
Oct 15, 2004 9.480 9.690 9.480 9.590 80,900 +0.09(+0.95%)
Oct 14, 2004 9.630 9.630 9.460 9.500 52,200 -0.05(-0.52%)
Oct 13, 2004 9.660 9.690 9.460 9.550 83,100 -0.01(-0.10%)
Oct 12, 2004 9.510 9.610 9.510 9.560 65,800 -0.05(-0.52%)
Oct 11, 2004 9.500 9.640 9.490 9.610 40,400 +0.06(+0.63%)
Oct 08, 2004 9.500 9.700 9.450 9.550 74,900 -0.01(-0.10%)
Oct 07, 2004 9.890 9.890 9.510 9.560 110,800 -0.33(-3.34%)
Oct 06, 2004 9.560 9.990 9.530 9.890 218,000 +0.34(+3.56%)
Oct 05, 2004 9.150 9.640 9.130 9.550 281,600 +0.32(+3.47%)
Oct 04, 2004 9.000 9.240 8.980 9.230 153,900 +0.24(+2.67%)
Oct 01, 2004 8.850 9.050 8.790 8.990 166,700 +0.15(+1.70%)
Sep 30, 2004 8.720 8.850 8.600 8.840 84,400 +0.07(+0.80%)
Sep 29, 2004 8.660 8.800 8.600 8.770 55,600 +0.11(+1.27%)
Sep 28, 2004 8.500 8.710 8.500 8.660 59,100 +0.17(+2.00%)
Sep 27, 2004 8.450 8.640 8.450 8.490 56,500 +0.14(+1.68%)
Sep 24, 2004 8.490 8.570 8.340 8.350 57,800 -0.12(-1.42%)
Sep 23, 2004 8.430 8.620 8.420 8.470 64,400 +0.05(+0.59%)
Sep 22, 2004 8.700 8.760 8.340 8.420 166,900 -0.36(-4.10%)
Sep 21, 2004 8.720 8.860 8.620 8.780 59,900 +0.06(+0.69%)
Sep 20, 2004 8.620 8.880 8.590 8.720 62,900 +0.10(+1.16%)
Sep 17, 2004 8.930 8.930 8.600 8.620 165,300 -0.27(-3.04%)
Sep 16, 2004 8.760 9.090 8.760 8.890 127,700 +0.14(+1.60%)
Sep 15, 2004 8.730 8.890 8.680 8.750 157,400 +0.07(+0.81%)
Sep 14, 2004 8.850 8.850 8.580 8.680 292,700 -0.24(-2.69%)
Sep 13, 2004 9.010 9.200 8.850 8.920 107,000 -0.09(-1.00%)
Sep 10, 2004 9.180 9.220 8.930 9.010 101,800 -0.26(-2.80%)
Sep 09, 2004 9.260 9.350 9.170 9.270 131,700 +0.05(+0.54%)
Sep 08, 2004 9.100 9.360 9.100 9.220 65,400 +0.13(+1.43%)
Sep 07, 2004 9.080 9.320 9.000 9.090 264,100 +0.04(+0.44%)
Sep 03, 2004 9.100 9.230 8.970 9.050 31,200 -0.15(-1.63%)
Sep 02, 2004 8.970 9.220 8.920 9.200 73,800 +0.17(+1.88%)
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.