Tyler Technologies (NY: TYL )

443.58 USD +10.38 (+2.40%)
Streaming Delayed Price Updated: 11:37 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 9.040 9.230 8.900 9.030 69,600 -0.07(-0.77%)
Aug 31, 2004 8.990 9.170 8.990 9.100 67,900 +0.11(+1.22%)
Aug 30, 2004 9.060 9.120 8.990 8.990 51,600 -0.05(-0.55%)
Aug 27, 2004 9.130 9.220 8.990 9.040 51,000 -0.05(-0.55%)
Aug 26, 2004 9.140 9.200 9.000 9.090 60,700 -0.04(-0.44%)
Aug 25, 2004 8.960 9.170 8.870 9.130 36,900 +0.10(+1.11%)
Aug 24, 2004 9.120 9.180 8.990 9.030 45,300 -0.01(-0.11%)
Aug 23, 2004 9.000 9.130 8.860 9.040 79,100 -0.06(-0.66%)
Aug 20, 2004 8.880 9.150 8.880 9.100 100,300 +0.20(+2.25%)
Aug 19, 2004 8.840 9.060 8.810 8.900 94,100 -0.04(-0.45%)
Aug 18, 2004 8.520 8.980 8.480 8.940 114,000 +0.32(+3.71%)
Aug 17, 2004 8.650 8.650 8.520 8.620 63,500 -0.04(-0.46%)
Aug 16, 2004 8.650 8.730 8.530 8.660 63,600 -0.04(-0.46%)
Aug 13, 2004 8.600 8.800 8.600 8.700 63,000 +0.20(+2.35%)
Aug 12, 2004 8.890 8.890 8.400 8.500 181,200 -0.49(-5.45%)
Aug 11, 2004 8.990 9.000 8.750 8.990 102,300 +0.00(+0.00%)
Aug 10, 2004 8.570 9.060 8.570 8.990 85,200 +0.46(+5.39%)
Aug 09, 2004 8.830 8.900 8.500 8.530 102,900 -0.17(-1.95%)
Aug 06, 2004 9.040 9.170 8.600 8.700 114,100 -0.34(-3.76%)
Aug 05, 2004 9.210 9.350 9.040 9.040 192,000 -0.17(-1.85%)
Aug 04, 2004 9.100 9.350 9.040 9.210 138,400 +0.04(+0.44%)
Aug 03, 2004 9.220 9.350 9.080 9.170 132,200 -0.08(-0.86%)
Aug 02, 2004 9.200 9.340 9.000 9.250 196,600 +0.05(+0.54%)
Jul 30, 2004 9.300 9.360 9.040 9.200 152,600 -0.01(-0.11%)
Jul 29, 2004 8.850 9.470 8.790 9.210 260,800 +0.58(+6.72%)
Jul 28, 2004 8.510 8.850 8.380 8.630 71,700 +0.03(+0.35%)
Jul 27, 2004 8.420 8.660 8.360 8.600 129,400 +0.09(+1.06%)
Jul 26, 2004 8.550 8.680 8.360 8.510 118,400 +0.00(+0.00%)
Jul 23, 2004 8.510 8.750 8.330 8.510 133,000 -0.10(-1.16%)
Jul 22, 2004 8.410 8.680 8.300 8.610 184,500 +0.08(+0.94%)
Jul 21, 2004 8.840 8.840 8.420 8.530 194,100 -0.21(-2.40%)
Jul 20, 2004 8.510 8.870 8.440 8.740 178,100 +0.25(+2.94%)
Jul 19, 2004 8.380 8.600 8.300 8.490 285,200 +0.26(+3.16%)
Jul 16, 2004 8.150 8.330 8.150 8.230 248,200 +0.26(+3.26%)
Jul 15, 2004 8.000 8.150 7.970 7.970 215,200 -0.07(-0.87%)
Jul 14, 2004 8.120 8.330 8.000 8.040 142,200 -0.13(-1.59%)
Jul 13, 2004 8.290 8.390 8.150 8.170 169,300 -0.12(-1.45%)
Jul 12, 2004 8.360 8.400 8.150 8.290 200,000 -0.13(-1.54%)
Jul 09, 2004 8.420 8.650 8.100 8.420 221,200 +0.07(+0.84%)
Jul 08, 2004 8.820 8.820 8.330 8.350 258,600 -0.54(-6.07%)
Jul 07, 2004 8.970 9.070 8.880 8.890 95,700 -0.13(-1.44%)
Jul 06, 2004 9.170 9.240 8.910 9.020 141,300 -0.19(-2.06%)
Jul 02, 2004 9.300 9.300 9.100 9.210 196,700 -0.14(-1.50%)
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.