Tyler Technologies (NY: TYL )

397.30 -8.51 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.880 4.000 3.850 3.950 134,100 +0.05(+1.28%)
Apr 29, 2003 3.830 4.000 3.800 3.900 187,900 +0.06(+1.56%)
Apr 28, 2003 3.820 3.840 3.800 3.840 40,600 +0.02(+0.52%)
Apr 25, 2003 3.820 3.830 3.760 3.820 70,400 +0.04(+1.06%)
Apr 24, 2003 3.800 3.830 3.780 3.780 40,500 -0.02(-0.53%)
Apr 23, 2003 3.820 3.830 3.770 3.800 78,500 -0.02(-0.52%)
Apr 22, 2003 3.790 3.830 3.760 3.820 30,600 +0.02(+0.53%)
Apr 21, 2003 3.800 3.850 3.790 3.800 38,000 +0.02(+0.53%)
Apr 17, 2003 3.870 3.870 3.720 3.780 90,600 +0.00(+0.00%)
Apr 16, 2003 3.810 3.860 3.770 3.780 58,800 -0.04(-1.05%)
Apr 15, 2003 3.830 3.850 3.800 3.820 110,600 -0.03(-0.78%)
Apr 14, 2003 3.750 3.890 3.750 3.850 243,300 +0.24(+6.65%)
Apr 11, 2003 3.730 3.730 3.560 3.610 38,000 -0.09(-2.43%)
Apr 10, 2003 3.600 3.750 3.600 3.700 34,000 +0.07(+1.93%)
Apr 09, 2003 3.690 3.740 3.590 3.630 88,600 -0.06(-1.63%)
Apr 08, 2003 3.600 3.690 3.550 3.690 39,000 +0.05(+1.37%)
Apr 07, 2003 3.600 3.700 3.560 3.640 35,100 +0.03(+0.83%)
Apr 04, 2003 3.560 3.670 3.560 3.610 32,300 +0.06(+1.69%)
Apr 03, 2003 3.650 3.700 3.550 3.550 21,600 -0.10(-2.74%)
Apr 02, 2003 3.650 3.750 3.590 3.650 27,900 +0.00(+0.00%)
Apr 01, 2003 3.570 3.730 3.460 3.650 62,200 +0.12(+3.40%)
Mar 31, 2003 3.570 3.640 3.500 3.530 107,100 -0.08(-2.22%)
Mar 28, 2003 3.850 3.850 3.580 3.610 94,600 -0.14(-3.73%)
Mar 27, 2003 3.640 3.800 3.610 3.750 134,400 +0.17(+4.75%)
Mar 26, 2003 3.690 3.690 3.570 3.580 72,100 -0.07(-1.92%)
Mar 25, 2003 3.650 3.730 3.650 3.650 73,900 +0.03(+0.83%)
Mar 24, 2003 3.650 3.710 3.560 3.620 47,200 -0.03(-0.82%)
Mar 21, 2003 3.560 3.740 3.560 3.650 128,000 +0.03(+0.83%)
Mar 20, 2003 3.880 3.950 3.510 3.620 101,800 -0.23(-5.97%)
Mar 19, 2003 3.850 3.930 3.700 3.850 71,700 +0.01(+0.26%)
Mar 18, 2003 3.580 3.920 3.580 3.840 50,300 +0.16(+4.35%)
Mar 17, 2003 3.530 3.920 3.530 3.680 56,400 +0.05(+1.38%)
Mar 14, 2003 3.800 3.890 3.590 3.630 64,800 -0.17(-4.47%)
Mar 13, 2003 3.490 3.800 3.490 3.800 57,700 +0.39(+11.44%)
Mar 12, 2003 3.460 3.460 3.360 3.410 120,700 -0.10(-2.85%)
Mar 11, 2003 3.460 3.530 3.450 3.510 58,200 -0.03(-0.85%)
Mar 10, 2003 3.550 3.600 3.430 3.540 57,700 -0.04(-1.12%)
Mar 07, 2003 3.570 3.790 3.520 3.580 56,900 -0.09(-2.45%)
Mar 06, 2003 3.400 3.700 3.370 3.670 72,500 +0.24(+7.00%)
Mar 05, 2003 3.550 3.550 3.370 3.430 196,700 -0.17(-4.72%)
Mar 04, 2003 3.600 3.690 3.580 3.600 35,700 -0.01(-0.28%)
Mar 03, 2003 3.750 3.750 3.400 3.610 131,700 -0.17(-4.50%)
Feb 28, 2003 3.810 3.860 3.760 3.780 111,600 -0.03(-0.79%)
Feb 27, 2003 3.870 4.000 3.800 3.810 93,900 -0.05(-1.30%)
Feb 26, 2003 3.870 3.920 3.760 3.860 27,700 -0.03(-0.77%)
Feb 25, 2003 3.770 3.900 3.700 3.890 72,900 +0.07(+1.83%)
Feb 24, 2003 3.880 3.880 3.730 3.820 64,600 -0.16(-4.02%)
Feb 21, 2003 3.840 4.020 3.820 3.980 208,900 +0.11(+2.84%)
Feb 20, 2003 3.800 3.890 3.780 3.870 26,100 +0.03(+0.78%)
Feb 19, 2003 4.000 4.000 3.770 3.840 41,900 -0.16(-4.00%)
Feb 18, 2003 3.890 4.050 3.890 4.000 36,100 +0.05(+1.27%)
Feb 14, 2003 3.700 3.980 3.700 3.950 29,600 +0.20(+5.33%)
Feb 13, 2003 3.710 3.790 3.650 3.750 42,100 +0.00(+0.00%)
Feb 12, 2003 3.740 3.830 3.720 3.750 71,300 +0.05(+1.35%)
Feb 11, 2003 3.960 4.080 3.700 3.700 62,200 -0.28(-7.04%)
Feb 10, 2003 4.130 4.130 3.950 3.980 64,700 -0.12(-2.93%)
Feb 07, 2003 4.050 4.110 4.000 4.100 68,800 -0.02(-0.49%)
Feb 06, 2003 4.160 4.240 4.110 4.120 47,200 +0.00(+0.00%)
Feb 05, 2003 4.020 4.400 3.950 4.120 290,400 +0.32(+8.42%)
Feb 04, 2003 3.950 3.950 3.780 3.800 54,100 -0.09(-2.31%)
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.