Tyler Technologies (NY: TYL )

459.39 USD +4.86 (+1.07%)
Streaming Delayed Price Updated: 3:13 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.600 5.820 5.580 5.740 769,500 +0.00(+0.00%)
Mar 28, 2002 5.600 5.820 5.580 5.740 769,500 +0.16(+2.87%)
Mar 27, 2002 5.770 5.770 5.400 5.580 242,800 -0.29(-4.94%)
Mar 26, 2002 5.500 5.950 5.500 5.870 636,100 +0.43(+7.90%)
Mar 25, 2002 5.170 5.540 5.150 5.440 309,000 +0.27(+5.22%)
Mar 22, 2002 5.150 5.200 5.120 5.170 61,100 +0.10(+1.97%)
Mar 21, 2002 5.050 5.220 5.000 5.070 84,300 +0.02(+0.40%)
Mar 20, 2002 5.070 5.090 5.000 5.050 141,300 +0.00(+0.00%)
Mar 19, 2002 5.020 5.070 5.000 5.050 75,800 +0.05(+1.00%)
Mar 18, 2002 5.080 5.080 4.980 5.000 152,000 -0.02(-0.40%)
Mar 15, 2002 5.090 5.100 4.970 5.020 532,500 -0.07(-1.38%)
Mar 14, 2002 4.800 5.090 4.790 5.090 3,770,000 +0.33(+6.93%)
Mar 13, 2002 4.700 4.800 4.650 4.760 1,640,000 +0.14(+3.03%)
Mar 12, 2002 4.800 4.800 4.600 4.620 252,200 -0.17(-3.55%)
Mar 11, 2002 4.450 4.800 4.400 4.790 142,000 +0.32(+7.16%)
Mar 08, 2002 4.490 4.510 4.380 4.470 134,900 -0.05(-1.11%)
Mar 07, 2002 4.400 4.620 4.400 4.520 141,000 +0.09(+2.03%)
Mar 06, 2002 4.300 4.430 4.200 4.430 104,300 +0.13(+3.02%)
Mar 05, 2002 4.350 4.400 4.280 4.300 16,200 +0.00(+0.00%)
Mar 04, 2002 4.350 4.350 4.160 4.300 71,400 +0.00(+0.00%)
Mar 01, 2002 4.200 4.300 4.100 4.300 75,600 +0.10(+2.38%)
Feb 28, 2002 4.200 4.250 4.050 4.200 67,000 +0.06(+1.45%)
Feb 27, 2002 4.050 4.350 4.050 4.140 98,000 +0.12(+2.99%)
Feb 26, 2002 3.950 4.050 3.900 4.020 50,400 +0.07(+1.77%)
Feb 25, 2002 3.850 4.000 3.850 3.950 79,100 +0.05(+1.28%)
Feb 22, 2002 3.850 3.990 3.850 3.900 26,300 -0.07(-1.76%)
Feb 21, 2002 3.780 4.000 3.760 3.970 53,500 +0.16(+4.20%)
Feb 20, 2002 4.000 4.000 3.750 3.810 45,500 -0.21(-5.22%)
Feb 19, 2002 3.850 4.020 3.770 4.020 17,800 +0.13(+3.34%)
Feb 18, 2002 4.000 4.000 3.850 3.890 57,800 +0.00(+0.00%)
Feb 15, 2002 4.000 4.000 3.850 3.890 57,800 -0.11(-2.75%)
Feb 14, 2002 4.100 4.150 4.000 4.000 53,800 -0.05(-1.23%)
Feb 13, 2002 4.000 4.100 3.950 4.050 27,900 +0.10(+2.53%)
Feb 12, 2002 3.900 3.950 3.750 3.950 110,800 +0.00(+0.00%)
Feb 11, 2002 3.950 3.950 3.850 3.950 32,700 +0.00(+0.00%)
Feb 08, 2002 3.800 3.950 3.750 3.950 90,600 +0.05(+1.28%)
Feb 07, 2002 4.020 4.080 3.900 3.900 103,300 -0.12(-2.99%)
Feb 06, 2002 4.250 4.250 3.950 4.020 99,600 -0.23(-5.41%)
Feb 05, 2002 4.450 4.450 4.250 4.250 111,700 -0.19(-4.28%)
Feb 04, 2002 4.430 4.450 4.250 4.440 65,500 +0.04(+0.91%)
Feb 01, 2002 4.450 4.500 4.400 4.400 770,000 +0.00(+0.00%)
Jan 31, 2002 4.200 4.450 4.150 4.400 31,000 +0.10(+2.33%)
Jan 30, 2002 4.360 4.390 4.300 4.300 39,600 -0.05(-1.15%)
Jan 29, 2002 4.350 4.450 4.260 4.350 1,140,000 -0.01(-0.23%)
Jan 28, 2002 4.530 4.600 4.300 4.360 30,000 -0.13(-2.90%)
Jan 25, 2002 4.250 4.500 4.230 4.490 57,400 +0.26(+6.15%)
Jan 24, 2002 4.000 4.250 4.000 4.230 55,100 +0.23(+5.75%)
Jan 23, 2002 3.950 4.100 3.900 4.000 65,900 +0.05(+1.27%)
Jan 22, 2002 3.990 4.000 3.950 3.950 108,900 -0.03(-0.75%)
Jan 21, 2002 3.920 4.000 3.920 3.980 32,000 +0.00(+0.00%)
Jan 18, 2002 3.920 4.000 3.920 3.980 32,000 -0.02(-0.50%)
Jan 17, 2002 3.900 4.090 3.900 4.000 78,700 +0.00(+0.00%)
Jan 16, 2002 4.100 4.110 3.800 4.000 146,300 -0.12(-2.91%)
Jan 15, 2002 4.250 4.250 4.100 4.120 25,000 -0.17(-3.96%)
Jan 14, 2002 4.430 4.500 4.100 4.290 78,100 -0.11(-2.50%)
Jan 11, 2002 4.170 4.590 4.170 4.400 92,100 +0.20(+4.76%)
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.