Tyler Technologies (NY: TYL )

524.28 USD +16.55 (+3.26%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.350 6.400 6.250 6.330 176,400 -0.07(-1.09%)
Aug 28, 2003 6.500 6.500 6.290 6.400 274,600 -0.10(-1.54%)
Aug 27, 2003 6.270 6.500 6.270 6.500 519,000 +0.22(+3.50%)
Aug 26, 2003 6.000 6.300 5.960 6.280 464,700 +0.25(+4.15%)
Aug 25, 2003 6.110 6.150 5.920 6.030 210,800 -0.12(-1.95%)
Aug 22, 2003 6.340 6.390 6.100 6.150 240,900 -0.18(-2.84%)
Aug 21, 2003 6.150 6.400 5.990 6.330 399,400 +0.34(+5.68%)
Aug 20, 2003 5.980 6.130 5.910 5.990 399,800 +0.09(+1.53%)
Aug 19, 2003 5.800 6.100 5.800 5.900 999,400 +0.07(+1.20%)
Aug 18, 2003 5.740 5.840 5.520 5.830 267,700 +0.19(+3.37%)
Aug 15, 2003 5.700 5.700 5.500 5.640 67,000 -0.11(-1.91%)
Aug 14, 2003 5.370 5.750 5.310 5.750 206,300 +0.44(+8.29%)
Aug 13, 2003 5.300 5.380 5.250 5.310 59,900 +0.05(+0.95%)
Aug 12, 2003 5.250 5.320 5.220 5.260 148,100 +0.01(+0.19%)
Aug 11, 2003 5.160 5.270 5.110 5.250 60,600 +0.12(+2.34%)
Aug 08, 2003 5.150 5.160 5.050 5.130 94,200 +0.03(+0.59%)
Aug 07, 2003 5.040 5.150 5.030 5.100 370,400 +0.04(+0.79%)
Aug 06, 2003 5.130 5.150 5.050 5.060 256,500 -0.03(-0.59%)
Aug 05, 2003 5.080 5.250 5.000 5.090 129,700 -0.01(-0.20%)
Aug 04, 2003 5.270 5.270 5.050 5.100 249,100 -0.07(-1.35%)
Aug 01, 2003 5.100 5.300 4.950 5.170 177,300 +0.22(+4.44%)
Jul 31, 2003 5.490 5.560 4.900 4.950 525,500 -0.37(-6.95%)
Jul 30, 2003 5.600 5.820 5.310 5.320 584,600 -0.18(-3.27%)
Jul 29, 2003 5.400 5.500 5.210 5.500 219,200 +0.15(+2.80%)
Jul 28, 2003 5.270 5.430 5.250 5.350 329,000 +0.18(+3.48%)
Jul 25, 2003 5.040 5.210 5.040 5.170 374,300 +0.18(+3.61%)
Jul 24, 2003 5.100 5.350 4.980 4.990 203,100 -0.06(-1.19%)
Jul 23, 2003 5.010 5.130 4.970 5.050 237,800 -0.12(-2.32%)
Jul 22, 2003 5.200 5.200 5.080 5.170 107,900 -0.01(-0.19%)
Jul 21, 2003 5.230 5.240 5.060 5.180 261,400 +0.02(+0.39%)
Jul 18, 2003 5.110 5.200 5.050 5.160 69,600 +0.06(+1.18%)
Jul 17, 2003 5.190 5.200 5.050 5.100 96,500 -0.09(-1.73%)
Jul 16, 2003 5.140 5.200 5.100 5.190 180,600 +0.00(+0.00%)
Jul 15, 2003 5.200 5.200 5.080 5.190 179,400 -0.01(-0.19%)
Jul 14, 2003 5.180 5.200 5.040 5.200 140,100 +0.02(+0.39%)
Jul 11, 2003 5.200 5.200 5.140 5.180 108,700 -0.03(-0.58%)
Jul 10, 2003 4.990 5.250 4.950 5.210 293,200 +0.23(+4.62%)
Jul 09, 2003 5.000 5.000 4.850 4.980 192,800 -0.01(-0.20%)
Jul 08, 2003 4.680 4.990 4.650 4.990 186,000 +0.39(+8.48%)
Jul 07, 2003 4.580 4.650 4.530 4.600 131,500 +0.09(+2.00%)
Jul 03, 2003 4.580 4.600 4.500 4.510 37,900 -0.16(-3.43%)
Jul 02, 2003 4.610 4.690 4.500 4.670 154,200 +0.09(+1.97%)
Jul 01, 2003 4.300 4.600 4.300 4.580 204,600 +0.33(+7.76%)
Jun 30, 2003 4.600 4.690 4.250 4.250 229,600 -0.30(-6.59%)
Jun 27, 2003 4.650 4.650 4.510 4.550 81,000 -0.10(-2.15%)
Jun 26, 2003 4.610 4.650 4.590 4.650 101,800 +0.09(+1.97%)
Jun 25, 2003 4.500 4.640 4.400 4.560 102,200 +0.06(+1.33%)
Jun 24, 2003 4.630 4.690 4.490 4.500 312,200 -0.13(-2.81%)
Jun 23, 2003 4.720 4.720 4.570 4.630 61,400 -0.09(-1.91%)
Jun 20, 2003 4.730 4.790 4.580 4.720 193,700 +0.03(+0.64%)
Jun 19, 2003 4.700 4.770 4.640 4.690 103,800 +0.09(+1.96%)
Jun 18, 2003 4.530 4.720 4.530 4.600 140,100 +0.02(+0.44%)
Jun 17, 2003 4.600 4.650 4.460 4.580 124,400 -0.01(-0.22%)
Jun 16, 2003 4.320 4.600 4.320 4.590 128,000 +0.22(+5.03%)
Jun 13, 2003 4.390 4.400 4.210 4.370 30,700 +0.05(+1.16%)
Jun 12, 2003 4.250 4.400 4.210 4.320 33,900 +0.13(+3.10%)
Jun 11, 2003 4.500 4.500 4.090 4.190 187,900 -0.21(-4.77%)
Jun 10, 2003 4.490 4.500 4.200 4.400 59,700 -0.03(-0.68%)
Jun 09, 2003 4.500 4.530 4.400 4.430 170,900 -0.03(-0.67%)
Jun 06, 2003 4.620 4.630 4.460 4.460 47,900 -0.12(-2.62%)
Jun 05, 2003 4.520 4.620 4.410 4.580 44,500 -0.01(-0.22%)
Jun 04, 2003 4.580 4.630 4.430 4.590 35,300 +0.04(+0.88%)
Jun 03, 2003 4.600 4.690 4.450 4.550 80,500 -0.03(-0.66%)
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.