Tyler Technologies (NY: TYL )

454.53 USD -4.15 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 7.140 7.240 7.100 7.160 89,100 +0.12(+1.70%)
Feb 28, 2005 7.110 7.140 7.040 7.040 141,500 -0.10(-1.40%)
Feb 25, 2005 7.180 7.180 7.100 7.140 154,900 -0.01(-0.14%)
Feb 24, 2005 7.000 7.150 6.970 7.150 84,400 +0.15(+2.14%)
Feb 23, 2005 7.020 7.100 7.000 7.000 87,300 -0.05(-0.71%)
Feb 22, 2005 7.260 7.260 7.030 7.050 214,100 -0.23(-3.16%)
Feb 18, 2005 7.200 7.400 7.190 7.280 189,300 +0.09(+1.25%)
Feb 17, 2005 7.090 7.250 7.030 7.190 110,800 +0.10(+1.41%)
Feb 16, 2005 7.150 7.150 7.010 7.090 580,900 -0.06(-0.84%)
Feb 15, 2005 7.180 7.200 7.050 7.150 279,600 +0.01(+0.14%)
Feb 14, 2005 6.550 7.180 6.550 7.140 341,000 +0.56(+8.51%)
Feb 11, 2005 6.620 6.670 6.500 6.580 160,900 -0.04(-0.60%)
Feb 10, 2005 6.650 6.700 6.460 6.620 999,900 -0.02(-0.30%)
Feb 09, 2005 6.840 6.900 6.610 6.640 343,500 -0.10(-1.48%)
Feb 08, 2005 6.650 6.740 6.500 6.740 114,200 +0.13(+1.97%)
Feb 07, 2005 6.570 6.700 6.500 6.610 78,200 -0.01(-0.15%)
Feb 04, 2005 6.570 6.650 6.490 6.620 403,300 +0.05(+0.76%)
Feb 03, 2005 6.660 6.900 6.290 6.570 1,081,200 -0.56(-7.85%)
Feb 02, 2005 7.200 7.360 7.070 7.130 125,300 -0.16(-2.19%)
Feb 01, 2005 7.680 7.680 7.200 7.290 109,700 -0.36(-4.71%)
Jan 31, 2005 7.240 7.650 7.200 7.650 97,500 +0.50(+6.99%)
Jan 28, 2005 7.350 7.600 7.100 7.150 110,300 -0.10(-1.38%)
Jan 27, 2005 7.250 7.430 7.240 7.250 61,000 -0.10(-1.36%)
Jan 26, 2005 7.360 7.450 7.250 7.350 63,200 +0.09(+1.24%)
Jan 25, 2005 7.790 7.790 7.210 7.260 58,000 -0.09(-1.22%)
Jan 24, 2005 7.370 7.400 7.210 7.350 75,300 -0.07(-0.94%)
Jan 21, 2005 7.220 7.640 7.210 7.420 79,800 +0.20(+2.77%)
Jan 20, 2005 7.500 7.550 7.200 7.220 153,200 -0.37(-4.87%)
Jan 19, 2005 7.800 7.910 7.500 7.590 88,400 -0.28(-3.56%)
Jan 18, 2005 7.850 7.990 7.720 7.870 79,600 +0.12(+1.55%)
Jan 14, 2005 7.750 7.900 7.710 7.750 42,700 +0.06(+0.78%)
Jan 13, 2005 7.760 7.910 7.610 7.690 81,600 -0.07(-0.90%)
Jan 12, 2005 7.880 7.880 7.700 7.760 103,000 -0.06(-0.77%)
Jan 11, 2005 7.820 8.000 7.760 7.820 276,900 -0.06(-0.76%)
Jan 10, 2005 7.760 8.030 7.730 7.880 155,900 +0.11(+1.42%)
Jan 07, 2005 7.850 7.900 7.710 7.770 119,000 -0.06(-0.77%)
Jan 06, 2005 7.920 8.050 7.800 7.830 52,800 -0.03(-0.38%)
Jan 05, 2005 8.120 8.140 7.850 7.860 117,200 -0.16(-2.00%)
Jan 04, 2005 8.200 8.300 7.990 8.020 136,500 -0.17(-2.08%)
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.