Tyler Technologies (NY: TYL )

345.33 +18.07 (+5.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.110 9.370 9.010 9.310 300,000 +0.30(+3.33%)
Feb 26, 2004 9.190 9.300 8.750 9.010 180,000 -0.08(-0.88%)
Feb 25, 2004 9.010 9.260 8.990 9.090 161,300 +0.08(+0.89%)
Feb 24, 2004 8.840 9.150 8.840 9.010 189,800 +0.10(+1.12%)
Feb 23, 2004 9.350 9.440 8.850 8.910 239,300 -0.47(-5.01%)
Feb 20, 2004 9.520 9.520 9.260 9.380 120,600 -0.15(-1.57%)
Feb 19, 2004 9.480 9.820 9.480 9.530 210,500 +0.23(+2.47%)
Feb 18, 2004 9.270 9.470 9.150 9.300 109,700 +0.03(+0.32%)
Feb 17, 2004 9.300 9.350 9.040 9.270 183,900 +0.04(+0.43%)
Feb 13, 2004 9.500 9.650 9.200 9.230 172,100 -0.34(-3.55%)
Feb 12, 2004 10.09 10.09 9.450 9.570 209,300 -0.52(-5.15%)
Feb 11, 2004 9.700 10.10 9.700 10.09 285,600 +0.59(+6.21%)
Feb 10, 2004 9.500 9.700 9.410 9.500 177,900 +0.02(+0.21%)
Feb 09, 2004 9.620 9.710 9.420 9.480 122,500 -0.14(-1.46%)
Feb 06, 2004 9.150 9.800 9.070 9.620 369,900 +0.47(+5.14%)
Feb 05, 2004 9.200 9.460 8.750 9.150 371,600 -0.07(-0.76%)
Feb 04, 2004 9.750 9.850 8.990 9.220 380,300 -0.72(-7.24%)
Feb 03, 2004 10.08 10.13 9.880 9.940 105,800 -0.04(-0.40%)
Feb 02, 2004 10.00 10.22 9.790 9.980 236,000 -0.02(-0.20%)
Jan 30, 2004 10.10 10.10 9.710 10.00 172,300 -0.09(-0.89%)
Jan 29, 2004 10.35 10.54 9.500 10.09 485,100 -0.11(-1.08%)
Jan 28, 2004 10.70 10.76 10.10 10.20 230,300 -0.50(-4.67%)
Jan 27, 2004 10.88 10.95 10.62 10.70 226,900 -0.18(-1.65%)
Jan 26, 2004 10.75 10.89 10.41 10.88 169,000 +0.11(+1.02%)
Jan 23, 2004 10.45 10.78 10.38 10.77 170,700 +0.24(+2.28%)
Jan 22, 2004 10.69 10.74 10.45 10.53 254,900 -0.26(-2.41%)
Jan 21, 2004 11.05 11.05 10.40 10.79 227,300 -0.20(-1.82%)
Jan 20, 2004 10.90 11.00 10.73 10.99 476,700 +0.31(+2.90%)
Jan 16, 2004 10.50 10.68 10.45 10.68 390,500 +0.09(+0.85%)
Jan 15, 2004 10.20 10.59 10.20 10.59 502,500 +0.39(+3.82%)
Jan 14, 2004 10.23 10.30 10.18 10.20 226,600 +0.05(+0.49%)
Jan 13, 2004 9.980 10.15 9.950 10.15 192,900 +0.17(+1.70%)
Jan 12, 2004 9.810 10.04 9.780 9.980 218,200 +0.13(+1.32%)
Jan 09, 2004 9.890 10.10 9.760 9.850 306,200 -0.02(-0.20%)
Jan 08, 2004 9.910 9.940 9.790 9.870 432,200 -0.03(-0.30%)
Jan 07, 2004 10.00 10.12 9.850 9.900 155,500 -0.24(-2.37%)
Jan 06, 2004 9.900 10.15 9.840 10.14 296,000 +0.25(+2.53%)
Jan 05, 2004 9.770 9.950 9.770 9.890 212,100 +0.12(+1.23%)
Jan 02, 2004 9.730 9.900 9.620 9.770 106,700 +0.14(+1.45%)
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%)
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.