Tyler Technologies (NY: TYL )

454.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.250 5.320 4.630 5.320 1,208,500 +0.09(+1.72%)
Jun 27, 2002 5.250 5.270 5.100 5.230 181,100 -0.06(-1.13%)
Jun 26, 2002 4.700 5.290 4.640 5.290 145,600 +0.59(+12.55%)
Jun 25, 2002 5.070 5.160 4.700 4.700 124,600 -0.20(-4.08%)
Jun 21, 2002 5.080 5.090 4.900 4.900 57,800 -0.17(-3.35%)
Jun 20, 2002 5.100 5.140 4.900 5.070 67,700 -0.09(-1.74%)
Jun 19, 2002 5.050 5.280 4.900 5.160 90,200 +0.07(+1.38%)
Jun 18, 2002 4.900 5.220 4.870 5.090 64,800 +0.26(+5.38%)
Jun 17, 2002 4.590 4.950 4.590 4.830 159,400 +0.24(+5.23%)
Jun 14, 2002 4.400 4.600 3.850 4.590 239,200 -0.10(-2.13%)
Jun 12, 2002 4.900 4.930 4.680 4.690 98,700 -0.30(-6.01%)
Jun 11, 2002 4.930 5.030 4.900 4.990 64,500 +0.07(+1.42%)
Jun 10, 2002 4.860 5.010 4.800 4.920 43,900 +0.02(+0.41%)
Jun 07, 2002 4.660 5.050 4.600 4.900 82,500 +0.14(+2.94%)
Jun 06, 2002 4.910 4.980 4.750 4.760 153,000 -0.14(-2.86%)
Jun 05, 2002 4.950 4.950 4.730 4.900 113,700 -0.36(-6.84%)
May 31, 2002 5.350 5.400 5.200 5.260 81,800 -0.02(-0.38%)
May 29, 2002 5.350 5.350 5.210 5.280 66,400 -0.07(-1.31%)
May 28, 2002 5.250 5.450 5.150 5.350 121,100 +0.15(+2.88%)
May 27, 2002 5.230 5.360 5.200 5.200 166,500 +0.00(+0.00%)
May 24, 2002 5.230 5.360 5.200 5.200 164,100 +0.00(+0.00%)
May 23, 2002 5.600 5.700 5.200 5.200 108,300 -0.15(-2.80%)
May 22, 2002 5.420 5.420 5.120 5.350 342,700 -0.17(-3.08%)
May 21, 2002 5.700 5.730 5.450 5.520 113,500 -0.18(-3.16%)
May 20, 2002 5.480 5.790 5.400 5.700 107,000 +0.12(+2.15%)
May 17, 2002 5.650 5.740 5.500 5.580 90,400 -0.07(-1.24%)
May 16, 2002 5.500 5.750 5.440 5.650 87,500 +0.19(+3.48%)
May 15, 2002 5.600 5.700 5.360 5.460 93,600 -0.19(-3.36%)
May 14, 2002 5.700 5.790 5.450 5.650 88,600 -0.01(-0.18%)
May 13, 2002 5.200 5.740 5.200 5.660 112,900 +0.45(+8.64%)
May 10, 2002 5.250 5.280 5.200 5.210 61,500 -0.06(-1.14%)
May 09, 2002 5.260 5.440 5.110 5.270 96,600 -0.05(-0.94%)
May 08, 2002 5.680 5.870 5.200 5.320 118,700 -0.26(-4.66%)
May 07, 2002 5.840 5.840 5.400 5.580 90,000 -0.23(-3.96%)
May 06, 2002 5.630 5.950 5.510 5.810 183,100 +0.18(+3.20%)
May 03, 2002 5.250 5.630 5.150 5.630 441,400 +0.43(+8.27%)
May 02, 2002 5.250 5.400 5.100 5.200 173,500 -0.10(-1.89%)
May 01, 2002 5.450 5.450 5.280 5.300 66,700 -0.13(-2.39%)
Apr 30, 2002 5.200 5.480 5.100 5.430 102,600 +0.16(+3.04%)
Apr 29, 2002 5.400 5.470 5.250 5.270 62,400 -0.20(-3.66%)
Apr 26, 2002 5.600 5.650 5.350 5.470 47,500 -0.14(-2.50%)
Apr 25, 2002 5.400 5.650 5.260 5.610 81,100 +0.17(+3.12%)
Apr 24, 2002 5.720 5.750 5.200 5.440 118,500 -0.28(-4.90%)
Apr 23, 2002 5.910 5.950 5.690 5.720 86,300 -0.16(-2.72%)
Apr 22, 2002 5.850 5.950 5.850 5.880 54,500 -0.07(-1.18%)
Apr 19, 2002 5.990 6.000 5.850 5.950 133,700 -0.03(-0.50%)
Apr 18, 2002 5.880 5.980 5.800 5.980 100,000 +0.14(+2.40%)
Apr 17, 2002 5.800 5.900 5.750 5.840 96,400 +0.05(+0.86%)
Apr 16, 2002 5.500 5.790 5.500 5.790 101,000 +0.24(+4.32%)
Apr 15, 2002 5.700 5.700 5.480 5.550 44,700 -0.08(-1.42%)
Apr 12, 2002 5.600 5.650 5.570 5.630 217,400 +0.13(+2.36%)
Apr 11, 2002 5.970 6.010 5.260 5.500 232,600 -0.40(-6.78%)
Apr 10, 2002 5.900 6.000 5.870 5.900 210,200 +0.03(+0.51%)
Apr 09, 2002 5.490 6.000 5.450 5.870 355,900 +0.38(+6.92%)
Apr 08, 2002 5.500 5.600 5.400 5.490 75,500 -0.11(-1.96%)
Apr 05, 2002 5.200 5.600 5.200 5.600 169,100 +0.39(+7.49%)
Apr 04, 2002 5.120 5.250 5.120 5.210 60,300 +0.04(+0.77%)
Apr 03, 2002 5.300 5.400 5.100 5.170 84,900 -0.13(-2.45%)
Apr 02, 2002 5.350 5.400 5.160 5.300 170,000 -0.15(-2.75%)
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.