Tyler Technologies (NY: TYL )

415.56 +9.09 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 9.250 9.560 9.250 9.520 416,100 +0.08(+0.85%)
Apr 30, 2004 9.450 9.660 9.370 9.440 162,500 -0.01(-0.11%)
Apr 29, 2004 9.750 9.790 9.360 9.450 181,900 -0.30(-3.08%)
Apr 28, 2004 9.780 9.810 9.590 9.750 119,800 -0.07(-0.71%)
Apr 27, 2004 9.710 9.820 9.650 9.820 117,100 +0.13(+1.34%)
Apr 26, 2004 9.740 9.790 9.500 9.690 98,400 -0.01(-0.10%)
Apr 23, 2004 9.700 9.740 9.410 9.700 255,200 -0.03(-0.31%)
Apr 22, 2004 9.600 9.850 9.540 9.730 66,500 +0.14(+1.46%)
Apr 21, 2004 9.510 9.600 9.310 9.590 93,800 +0.08(+0.84%)
Apr 20, 2004 9.740 9.740 9.500 9.510 90,800 -0.23(-2.36%)
Apr 19, 2004 9.700 9.750 9.560 9.740 48,700 +0.04(+0.41%)
Apr 16, 2004 9.810 9.810 9.550 9.700 78,800 -0.03(-0.31%)
Apr 15, 2004 9.750 9.810 9.700 9.730 215,900 -0.07(-0.71%)
Apr 14, 2004 9.450 9.940 9.360 9.800 263,000 +0.28(+2.94%)
Apr 13, 2004 9.480 9.640 9.420 9.520 231,300 -0.12(-1.24%)
Apr 12, 2004 9.300 9.710 9.300 9.640 152,100 -0.19(-1.93%)
Apr 08, 2004 9.750 10.00 9.750 9.830 107,400 +0.16(+1.65%)
Apr 07, 2004 9.650 9.760 9.510 9.670 146,500 -0.11(-1.12%)
Apr 06, 2004 9.810 9.900 9.750 9.780 169,200 -0.12(-1.21%)
Apr 05, 2004 9.790 9.940 9.780 9.900 122,600 +0.12(+1.23%)
Apr 02, 2004 9.830 9.950 9.750 9.780 191,700 -0.04(-0.41%)
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.