Tyler Technologies (NY: TYL )

345.42 -12.94 (-3.61%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 9.450 9.450 9.300 9.350 78,100 -0.11(-1.16%)
Jun 30, 2004 9.280 9.540 9.260 9.460 164,600 +0.20(+2.16%)
Jun 29, 2004 9.770 10.05 9.000 9.260 1,117,500 -0.56(-5.70%)
Jun 28, 2004 10.00 10.00 9.550 9.820 285,500 -0.28(-2.77%)
Jun 25, 2004 8.790 10.10 8.750 10.10 530,900 +1.41(+16.23%)
Jun 24, 2004 8.900 9.140 8.690 8.690 215,800 -0.26(-2.91%)
Jun 23, 2004 8.800 9.000 8.650 8.950 102,000 +0.10(+1.13%)
Jun 22, 2004 8.920 8.950 8.520 8.850 134,600 -0.15(-1.67%)
Jun 21, 2004 8.820 9.010 8.780 9.000 242,300 +0.15(+1.69%)
Jun 18, 2004 8.730 8.850 8.680 8.850 247,500 +0.19(+2.19%)
Jun 17, 2004 8.510 8.660 8.260 8.660 99,800 +0.17(+2.00%)
Jun 16, 2004 8.500 8.800 8.430 8.490 110,600 +0.01(+0.12%)
Jun 15, 2004 8.230 8.570 8.230 8.480 145,200 +0.27(+3.29%)
Jun 14, 2004 8.740 8.780 8.170 8.210 219,500 -0.53(-6.06%)
Jun 10, 2004 8.710 8.820 8.550 8.740 174,100 +0.11(+1.27%)
Jun 09, 2004 9.020 9.020 8.600 8.630 100,000 -0.32(-3.58%)
Jun 08, 2004 9.020 9.020 8.820 8.950 61,100 -0.04(-0.44%)
Jun 07, 2004 8.970 9.010 8.900 8.990 116,600 +0.10(+1.12%)
Jun 04, 2004 8.950 8.980 8.860 8.890 57,700 +0.03(+0.34%)
Jun 03, 2004 8.980 8.980 8.850 8.860 90,200 -0.14(-1.56%)
Jun 02, 2004 9.050 9.090 8.950 9.000 101,000 -0.01(-0.11%)
Jun 01, 2004 8.870 9.080 8.870 9.010 82,900 +0.11(+1.24%)
May 28, 2004 9.030 9.200 8.900 8.900 74,100 -0.13(-1.44%)
May 27, 2004 9.370 9.390 8.870 9.030 138,700 -0.36(-3.83%)
May 26, 2004 9.220 9.400 9.100 9.390 57,700 +0.13(+1.40%)
May 25, 2004 9.210 9.350 8.950 9.260 116,400 +0.13(+1.42%)
May 24, 2004 9.210 9.330 9.030 9.130 53,400 -0.03(-0.33%)
May 21, 2004 8.940 9.200 8.940 9.160 59,100 +0.21(+2.35%)
May 20, 2004 8.910 9.120 8.850 8.950 128,700 +0.14(+1.59%)
May 19, 2004 9.020 9.280 8.790 8.810 139,100 -0.07(-0.79%)
May 18, 2004 8.770 8.900 8.770 8.880 37,800 +0.04(+0.45%)
May 17, 2004 8.670 8.910 8.650 8.840 89,700 +0.06(+0.68%)
May 14, 2004 8.870 9.050 8.760 8.780 238,300 -0.14(-1.57%)
May 13, 2004 8.950 9.000 8.830 8.920 106,400 -0.13(-1.44%)
May 12, 2004 8.660 9.050 8.480 9.050 153,200 +0.29(+3.31%)
May 11, 2004 8.770 8.770 8.400 8.760 220,300 -0.01(-0.11%)
May 10, 2004 9.000 9.030 8.750 8.770 231,100 -0.27(-2.99%)
May 07, 2004 9.250 9.400 9.040 9.040 96,200 -0.33(-3.52%)
May 06, 2004 9.430 9.430 9.060 9.370 115,400 -0.15(-1.58%)
May 05, 2004 9.750 9.860 9.510 9.520 119,300 -0.26(-2.66%)
May 04, 2004 9.520 9.850 9.500 9.780 164,800 +0.26(+2.73%)
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.