Tyler Technologies (NY: TYL )

342.21 +8.33 (+2.49%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 7.750 8.120 7.750 7.920 201,900 +0.08(+1.02%)
Nov 30, 2004 8.000 8.060 7.820 7.840 100,800 -0.17(-2.12%)
Nov 29, 2004 8.050 8.200 7.980 8.010 139,300 +0.01(+0.12%)
Nov 26, 2004 8.050 8.110 8.000 8.000 72,000 -0.05(-0.62%)
Nov 24, 2004 8.100 8.120 8.000 8.050 55,400 -0.08(-0.98%)
Nov 23, 2004 8.110 8.190 8.000 8.130 138,900 +0.02(+0.25%)
Nov 22, 2004 8.040 8.180 8.040 8.110 145,100 +0.05(+0.62%)
Nov 19, 2004 8.070 8.150 8.000 8.060 119,400 -0.07(-0.86%)
Nov 18, 2004 8.090 8.150 8.010 8.130 97,800 -0.01(-0.12%)
Nov 17, 2004 8.070 8.250 8.040 8.140 127,200 +0.08(+0.99%)
Nov 16, 2004 8.080 8.190 7.770 8.060 350,300 -0.12(-1.47%)
Nov 15, 2004 8.080 8.290 8.000 8.180 169,100 +0.18(+2.25%)
Nov 12, 2004 8.070 8.160 7.890 8.000 329,400 -0.10(-1.23%)
Nov 11, 2004 8.150 8.310 8.030 8.100 283,100 -0.07(-0.86%)
Nov 10, 2004 8.210 8.450 8.170 8.170 354,400 -0.03(-0.37%)
Nov 09, 2004 8.000 8.300 8.000 8.200 499,900 +0.20(+2.50%)
Nov 08, 2004 8.140 8.150 7.960 8.000 349,500 -0.11(-1.36%)
Nov 05, 2004 8.070 8.160 8.010 8.110 217,300 +0.12(+1.50%)
Nov 04, 2004 8.060 8.240 7.950 7.990 251,500 -0.17(-2.08%)
Nov 03, 2004 8.180 8.360 8.110 8.160 344,000 +0.16(+2.00%)
Nov 02, 2004 8.310 8.450 7.990 8.000 479,900 -0.21(-2.56%)
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.