Tyler Technologies (NY: TYL )

333.88 -9.49 (-2.76%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.500 6.550 6.490 6.510 126,900 +0.00(+0.00%)
May 27, 2005 6.430 6.650 6.410 6.510 135,500 +0.11(+1.72%)
May 26, 2005 6.250 6.430 6.210 6.400 157,900 +0.12(+1.91%)
May 25, 2005 6.150 6.400 6.040 6.280 167,900 +0.08(+1.29%)
May 24, 2005 6.260 6.320 6.140 6.200 167,900 -0.04(-0.64%)
May 23, 2005 6.140 6.320 6.140 6.240 179,800 +0.03(+0.48%)
May 20, 2005 6.150 6.220 6.070 6.210 38,100 +0.07(+1.14%)
May 19, 2005 6.110 6.250 5.980 6.140 131,000 +0.02(+0.33%)
May 18, 2005 6.000 6.320 6.000 6.120 137,400 +0.12(+2.00%)
May 17, 2005 6.010 6.100 5.950 6.000 141,900 -0.01(-0.17%)
May 16, 2005 5.760 6.150 5.700 6.010 399,300 +0.26(+4.52%)
May 13, 2005 5.750 5.800 5.710 5.750 127,000 +0.02(+0.35%)
May 12, 2005 5.700 5.840 5.580 5.730 163,800 +0.04(+0.70%)
May 11, 2005 5.760 5.810 5.690 5.690 153,400 -0.05(-0.87%)
May 10, 2005 5.770 5.790 5.710 5.740 172,000 -0.03(-0.52%)
May 09, 2005 5.860 5.890 5.750 5.770 200,400 -0.13(-2.20%)
May 06, 2005 5.900 6.090 5.870 5.900 45,600 +0.10(+1.72%)
May 05, 2005 5.730 5.830 5.730 5.800 149,200 +0.03(+0.52%)
May 04, 2005 5.860 5.990 5.750 5.770 134,700 -0.04(-0.69%)
May 03, 2005 5.750 5.990 5.720 5.810 240,000 +0.06(+1.04%)
May 02, 2005 5.750 5.760 5.700 5.750 333,900 -0.03(-0.52%)
Apr 29, 2005 5.900 5.900 5.710 5.780 494,000 -0.12(-2.03%)
Apr 28, 2005 6.250 6.260 5.250 5.900 1,414,100 -1.25(-17.48%)
Apr 27, 2005 6.970 7.300 6.870 7.150 102,400 +0.18(+2.58%)
Apr 26, 2005 7.240 7.350 6.910 6.970 100,300 -0.21(-2.92%)
Apr 25, 2005 7.030 7.380 6.980 7.180 82,600 +0.25(+3.61%)
Apr 22, 2005 7.050 7.250 6.860 6.930 172,000 -0.12(-1.70%)
Apr 21, 2005 6.950 7.100 6.930 7.050 149,300 +0.14(+2.03%)
Apr 20, 2005 7.000 7.000 6.850 6.910 209,500 -0.09(-1.29%)
Apr 19, 2005 6.800 7.070 6.800 7.000 164,700 +0.04(+0.57%)
Apr 18, 2005 7.070 7.130 6.900 6.960 130,100 -0.24(-3.33%)
Apr 15, 2005 7.510 7.510 7.100 7.200 103,000 -0.30(-4.00%)
Apr 14, 2005 7.500 7.540 7.430 7.500 276,500 +0.00(+0.00%)
Apr 13, 2005 7.520 7.580 7.450 7.500 95,200 -0.02(-0.27%)
Apr 12, 2005 7.490 7.650 7.450 7.520 91,100 +0.02(+0.27%)
Apr 11, 2005 7.500 7.590 7.490 7.500 66,000 +0.00(+0.00%)
Apr 08, 2005 7.680 7.800 7.500 7.500 63,900 -0.18(-2.34%)
Apr 07, 2005 7.600 7.800 7.500 7.680 42,800 +0.05(+0.66%)
Apr 06, 2005 7.590 7.800 7.570 7.630 104,800 +0.03(+0.39%)
Apr 05, 2005 7.580 7.900 7.530 7.600 86,100 +0.02(+0.26%)
Apr 04, 2005 7.410 7.610 7.360 7.580 150,400 +0.13(+1.74%)
Apr 01, 2005 7.650 7.650 7.450 7.450 149,600 -0.16(-2.10%)
Mar 31, 2005 7.500 7.610 7.350 7.610 194,400 +0.07(+0.93%)
Mar 30, 2005 7.510 7.680 7.500 7.540 134,700 +0.03(+0.40%)
Mar 29, 2005 7.430 7.600 7.410 7.510 161,900 +0.07(+0.94%)
Mar 28, 2005 7.400 7.460 7.310 7.440 96,500 +0.14(+1.92%)
Mar 24, 2005 7.260 7.430 7.260 7.300 99,800 +0.01(+0.14%)
Mar 23, 2005 7.250 7.450 7.240 7.290 160,800 +0.01(+0.14%)
Mar 22, 2005 7.400 7.470 7.150 7.280 131,900 -0.18(-2.41%)
Mar 21, 2005 7.100 7.460 7.100 7.460 128,900 +0.35(+4.92%)
Mar 18, 2005 7.230 7.230 7.040 7.110 193,400 -0.02(-0.28%)
Mar 17, 2005 7.010 7.200 6.990 7.130 137,600 +0.11(+1.57%)
Mar 16, 2005 7.170 7.200 7.020 7.020 231,100 -0.14(-1.96%)
Mar 15, 2005 7.110 7.200 7.110 7.160 402,700 +0.01(+0.14%)
Mar 14, 2005 7.000 7.150 7.000 7.150 228,400 +0.11(+1.56%)
Mar 11, 2005 6.970 7.060 6.950 7.040 257,600 +0.06(+0.86%)
Mar 10, 2005 6.760 7.150 6.760 6.980 212,100 +0.21(+3.10%)
Mar 09, 2005 6.900 7.000 6.650 6.770 223,700 -0.16(-2.31%)
Mar 08, 2005 6.970 7.050 6.930 6.930 88,100 -0.06(-0.86%)
Mar 07, 2005 7.170 7.170 6.950 6.990 196,100 -0.18(-2.51%)
Mar 04, 2005 7.080 7.170 7.060 7.170 176,800 +0.09(+1.27%)
Mar 03, 2005 7.120 7.150 7.020 7.080 169,500 +0.06(+0.85%)
Mar 02, 2005 7.140 7.270 7.020 7.020 201,300 -0.14(-1.96%)
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.