Tyler Technologies (NY: TYL )

523.75 USD +16.02 (+3.16%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.110 7.140 7.040 7.040 141,500 -0.10(-1.40%)
Feb 25, 2005 7.180 7.180 7.100 7.140 154,900 -0.01(-0.14%)
Feb 24, 2005 7.000 7.150 6.970 7.150 84,400 +0.15(+2.14%)
Feb 23, 2005 7.020 7.100 7.000 7.000 87,300 -0.05(-0.71%)
Feb 22, 2005 7.260 7.260 7.030 7.050 214,100 -0.23(-3.16%)
Feb 18, 2005 7.200 7.400 7.190 7.280 189,300 +0.09(+1.25%)
Feb 17, 2005 7.090 7.250 7.030 7.190 110,800 +0.10(+1.41%)
Feb 16, 2005 7.150 7.150 7.010 7.090 580,900 -0.06(-0.84%)
Feb 15, 2005 7.180 7.200 7.050 7.150 279,600 +0.01(+0.14%)
Feb 14, 2005 6.550 7.180 6.550 7.140 341,000 +0.56(+8.51%)
Feb 11, 2005 6.620 6.670 6.500 6.580 160,900 -0.04(-0.60%)
Feb 10, 2005 6.650 6.700 6.460 6.620 999,900 -0.02(-0.30%)
Feb 09, 2005 6.840 6.900 6.610 6.640 343,500 -0.10(-1.48%)
Feb 08, 2005 6.650 6.740 6.500 6.740 114,200 +0.13(+1.97%)
Feb 07, 2005 6.570 6.700 6.500 6.610 78,200 -0.01(-0.15%)
Feb 04, 2005 6.570 6.650 6.490 6.620 403,300 +0.05(+0.76%)
Feb 03, 2005 6.660 6.900 6.290 6.570 1,081,200 -0.56(-7.85%)
Feb 02, 2005 7.200 7.360 7.070 7.130 125,300 -0.16(-2.19%)
Feb 01, 2005 7.680 7.680 7.200 7.290 109,700 -0.36(-4.71%)
Jan 31, 2005 7.240 7.650 7.200 7.650 97,500 +0.50(+6.99%)
Jan 28, 2005 7.350 7.600 7.100 7.150 110,300 -0.10(-1.38%)
Jan 27, 2005 7.250 7.430 7.240 7.250 61,000 -0.10(-1.36%)
Jan 26, 2005 7.360 7.450 7.250 7.350 63,200 +0.09(+1.24%)
Jan 25, 2005 7.790 7.790 7.210 7.260 58,000 -0.09(-1.22%)
Jan 24, 2005 7.370 7.400 7.210 7.350 75,300 -0.07(-0.94%)
Jan 21, 2005 7.220 7.640 7.210 7.420 79,800 +0.20(+2.77%)
Jan 20, 2005 7.500 7.550 7.200 7.220 153,200 -0.37(-4.87%)
Jan 19, 2005 7.800 7.910 7.500 7.590 88,400 -0.28(-3.56%)
Jan 18, 2005 7.850 7.990 7.720 7.870 79,600 +0.12(+1.55%)
Jan 14, 2005 7.750 7.900 7.710 7.750 42,700 +0.06(+0.78%)
Jan 13, 2005 7.760 7.910 7.610 7.690 81,600 -0.07(-0.90%)
Jan 12, 2005 7.880 7.880 7.700 7.760 103,000 -0.06(-0.77%)
Jan 11, 2005 7.820 8.000 7.760 7.820 276,900 -0.06(-0.76%)
Jan 10, 2005 7.760 8.030 7.730 7.880 155,900 +0.11(+1.42%)
Jan 07, 2005 7.850 7.900 7.710 7.770 119,000 -0.06(-0.77%)
Jan 06, 2005 7.920 8.050 7.800 7.830 52,800 -0.03(-0.38%)
Jan 05, 2005 8.120 8.140 7.850 7.860 117,200 -0.16(-2.00%)
Jan 04, 2005 8.200 8.300 7.990 8.020 136,500 -0.17(-2.08%)
Jan 03, 2005 8.380 8.450 8.120 8.190 150,300 -0.17(-2.03%)
Dec 31, 2004 8.390 8.460 8.280 8.360 151,900 +0.01(+0.12%)
Dec 30, 2004 8.490 8.500 8.320 8.350 64,500 +0.06(+0.72%)
Dec 29, 2004 8.270 8.400 8.210 8.290 67,800 -0.06(-0.72%)
Dec 28, 2004 8.210 8.380 8.140 8.350 106,800 +0.14(+1.71%)
Dec 27, 2004 8.320 8.420 8.060 8.210 100,300 -0.14(-1.68%)
Dec 23, 2004 8.220 8.350 8.200 8.350 44,000 +0.11(+1.33%)
Dec 22, 2004 8.230 8.380 8.120 8.240 79,400 +0.00(+0.00%)
Dec 21, 2004 8.030 8.320 8.030 8.240 115,800 +0.21(+2.62%)
Dec 20, 2004 8.400 8.450 8.020 8.030 139,500 -0.13(-1.59%)
Dec 17, 2004 8.080 8.300 8.050 8.160 166,400 +0.15(+1.87%)
Dec 16, 2004 8.060 8.190 8.000 8.010 119,500 -0.02(-0.25%)
Dec 15, 2004 7.850 8.070 7.750 8.030 185,200 +0.23(+2.95%)
Dec 14, 2004 8.030 8.090 7.720 7.800 166,700 -0.23(-2.86%)
Dec 13, 2004 7.820 8.060 7.780 8.030 82,300 +0.20(+2.55%)
Dec 10, 2004 7.700 7.940 7.630 7.830 71,500 +0.12(+1.56%)
Dec 09, 2004 7.870 7.890 7.670 7.710 108,300 -0.16(-2.03%)
Dec 08, 2004 7.790 7.910 7.780 7.870 82,500 +0.17(+2.21%)
Dec 07, 2004 7.670 7.910 7.600 7.700 160,300 +0.01(+0.13%)
Dec 06, 2004 7.810 7.900 7.670 7.690 217,200 -0.16(-2.04%)
Dec 03, 2004 7.850 7.990 7.800 7.850 95,300 -0.02(-0.25%)
Dec 02, 2004 7.900 8.070 7.860 7.870 120,600 -0.05(-0.63%)
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.