Tyler Technologies (NY: TYL )

347.50 -0.20 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.380 8.430 8.300 8.400 33,000 +0.05(+0.60%)
Nov 26, 2003 8.350 8.380 8.220 8.350 86,700 +0.02(+0.24%)
Nov 25, 2003 8.140 8.140 8.070 8.330 172,100 +0.09(+1.09%)
Nov 24, 2003 7.900 8.250 7.900 8.240 218,000 +0.36(+4.57%)
Nov 21, 2003 8.200 8.200 8.100 7.880 127,400 -0.22(-2.72%)
Nov 20, 2003 8.040 8.110 8.010 8.100 113,900 +0.05(+0.62%)
Nov 19, 2003 7.790 8.090 7.790 8.050 136,800 +0.35(+4.55%)
Nov 18, 2003 8.000 8.000 7.710 7.700 118,200 -0.38(-4.70%)
Nov 17, 2003 7.790 8.180 7.790 8.080 160,700 +0.13(+1.64%)
Nov 14, 2003 8.240 8.240 7.950 7.950 103,500 -0.24(-2.93%)
Nov 13, 2003 8.160 8.250 8.050 8.190 133,900 +0.02(+0.24%)
Nov 12, 2003 7.790 8.090 7.790 8.170 152,800 +0.28(+3.55%)
Nov 11, 2003 8.070 8.070 8.070 7.890 169,900 -0.08(-1.00%)
Nov 10, 2003 8.050 8.050 7.970 7.970 85,900 -0.08(-0.99%)
Nov 07, 2003 8.100 8.200 8.010 8.050 87,200 -0.02(-0.25%)
Nov 06, 2003 8.000 8.070 8.000 8.070 92,300 +0.10(+1.25%)
Nov 05, 2003 8.000 8.100 7.980 7.970 177,700 -0.03(-0.38%)
Nov 04, 2003 8.000 8.020 7.930 8.000 159,614 -0.04(-0.50%)
Nov 03, 2003 7.920 8.050 7.910 8.040 214,932 +0.13(+1.64%)
Oct 31, 2003 8.000 8.000 7.900 7.910 137,700 -0.03(-0.38%)
Oct 30, 2003 7.900 8.050 7.820 7.940 286,600 +0.22(+2.85%)
Oct 29, 2003 7.730 7.800 7.620 7.720 160,200 +0.05(+0.65%)
Oct 28, 2003 7.740 7.740 7.570 7.670 173,900 +0.02(+0.26%)
Oct 27, 2003 7.450 7.750 7.450 7.650 154,100 +0.30(+4.08%)
Oct 24, 2003 7.300 7.450 7.260 7.350 91,100 +0.00(+0.00%)
Oct 23, 2003 7.300 7.490 7.260 7.350 75,200 -0.05(-0.68%)
Oct 22, 2003 7.610 7.650 7.350 7.400 118,000 -0.30(-3.90%)
Oct 21, 2003 7.600 7.600 7.480 7.700 177,700 +0.11(+1.45%)
Oct 20, 2003 7.340 7.700 7.340 7.590 239,300 +0.39(+5.42%)
Oct 17, 2003 7.350 7.390 7.170 7.200 341,600 -0.28(-3.74%)
Oct 16, 2003 7.470 7.490 7.420 7.480 137,500 -0.05(-0.66%)
Oct 15, 2003 7.700 7.740 7.350 7.530 345,700 -0.17(-2.21%)
Oct 14, 2003 7.850 7.850 7.690 7.700 378,100 -0.05(-0.65%)
Oct 13, 2003 7.740 7.920 7.740 7.750 331,300 +0.01(+0.13%)
Oct 10, 2003 7.650 7.780 7.650 7.740 151,500 +0.08(+1.04%)
Oct 09, 2003 7.550 7.950 7.550 7.660 301,400 +0.16(+2.13%)
Oct 08, 2003 7.450 7.520 7.430 7.500 121,100 +0.00(+0.00%)
Oct 07, 2003 7.450 7.500 7.350 7.500 115,500 +0.05(+0.67%)
Oct 06, 2003 7.500 7.500 7.420 7.450 151,700 -0.05(-0.67%)
Oct 03, 2003 7.250 7.530 7.250 7.500 211,700 +0.26(+3.59%)
Oct 02, 2003 7.080 7.240 7.080 7.240 141,500 +0.06(+0.84%)
Oct 01, 2003 7.080 7.200 7.040 7.180 159,800 +0.10(+1.41%)
Sep 30, 2003 7.050 7.170 6.950 7.080 173,500 +0.02(+0.28%)
Sep 29, 2003 7.010 7.090 6.950 7.060 188,300 +0.06(+0.86%)
Sep 26, 2003 7.080 7.100 6.900 7.000 111,300 -0.08(-1.13%)
Sep 25, 2003 7.340 7.340 6.800 7.080 339,800 -0.24(-3.28%)
Sep 24, 2003 7.410 7.420 7.200 7.320 206,300 -0.03(-0.41%)
Sep 23, 2003 7.240 7.450 7.100 7.350 327,300 +0.11(+1.52%)
Sep 22, 2003 7.190 7.190 7.100 7.240 312,200 +0.00(+0.00%)
Sep 19, 2003 7.100 7.320 7.100 7.240 380,700 +0.09(+1.26%)
Sep 18, 2003 6.900 7.190 6.800 7.150 619,700 +0.35(+5.15%)
Sep 17, 2003 6.750 6.950 6.750 6.800 282,400 -0.01(-0.15%)
Sep 16, 2003 6.460 6.880 6.450 6.810 491,700 +0.42(+6.57%)
Sep 15, 2003 6.350 6.400 6.070 6.390 140,600 +0.05(+0.79%)
Sep 12, 2003 6.180 6.400 6.170 6.340 181,100 +0.00(+0.00%)
Sep 11, 2003 6.350 6.440 6.250 6.340 78,900 +0.04(+0.63%)
Sep 10, 2003 6.400 6.450 6.160 6.300 157,300 -0.17(-2.63%)
Sep 09, 2003 6.410 6.490 6.360 6.470 222,000 +0.02(+0.31%)
Sep 08, 2003 6.350 6.490 6.340 6.450 87,300 +0.08(+1.26%)
Sep 05, 2003 6.480 6.480 6.290 6.370 151,100 -0.11(-1.70%)
Sep 04, 2003 6.340 6.480 6.260 6.480 215,600 +0.13(+2.05%)
Sep 03, 2003 6.270 6.400 6.250 6.350 477,200 +0.02(+0.32%)
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.