Tyler Technologies (NY: TYL )

333.50 -0.70 (-0.21%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.230 4.290 4.000 4.000 145,700 -0.18(-4.31%)
Oct 30, 2002 4.260 4.330 4.050 4.180 40,600 -0.16(-3.69%)
Oct 29, 2002 4.250 4.340 4.250 4.340 14,900 +0.04(+0.93%)
Oct 28, 2002 4.500 4.580 4.300 4.300 19,400 -0.25(-5.49%)
Oct 25, 2002 4.350 4.550 4.250 4.550 45,100 +0.25(+5.81%)
Oct 24, 2002 4.500 4.550 4.300 4.300 31,000 -0.30(-6.52%)
Oct 23, 2002 4.300 4.600 4.200 4.600 49,800 +0.35(+8.24%)
Oct 22, 2002 4.290 4.340 4.200 4.250 8,200 -0.15(-3.41%)
Oct 21, 2002 4.260 4.400 4.250 4.400 33,900 +0.17(+4.02%)
Oct 18, 2002 4.290 4.300 4.230 4.230 33,900 -0.02(-0.47%)
Oct 17, 2002 4.150 4.300 4.150 4.250 41,800 +0.15(+3.66%)
Oct 16, 2002 4.050 4.200 4.050 4.100 47,600 -0.02(-0.49%)
Oct 15, 2002 4.150 4.150 4.050 4.120 76,500 -0.03(-0.72%)
Oct 14, 2002 4.040 4.150 3.950 4.150 33,600 +0.05(+1.22%)
Oct 11, 2002 4.020 4.100 4.000 4.100 29,200 +0.04(+0.99%)
Oct 10, 2002 4.010 4.150 4.000 4.060 65,200 +0.05(+1.25%)
Oct 09, 2002 4.050 4.220 4.010 4.010 201,500 -0.09(-2.20%)
Oct 08, 2002 4.060 4.170 4.050 4.100 376,500 +0.04(+0.99%)
Oct 07, 2002 4.240 4.240 4.000 4.060 40,400 -0.14(-3.33%)
Oct 04, 2002 4.360 4.360 4.150 4.200 39,600 -0.06(-1.41%)
Oct 03, 2002 4.100 4.350 4.100 4.260 13,000 +0.16(+3.90%)
Oct 02, 2002 4.400 4.400 4.100 4.100 1,750,000 -0.24(-5.53%)
Oct 01, 2002 4.300 4.400 4.250 4.340 63,500 -0.06(-1.36%)
Sep 30, 2002 4.230 4.400 4.150 4.400 101,400 +0.07(+1.62%)
Sep 27, 2002 4.400 4.500 4.250 4.330 21,100 -0.17(-3.78%)
Sep 26, 2002 4.120 4.550 4.120 4.500 69,500 +0.31(+7.40%)
Sep 25, 2002 3.900 4.250 3.900 4.190 116,800 +0.19(+4.75%)
Sep 24, 2002 4.150 4.190 3.900 4.000 38,900 -0.24(-5.66%)
Sep 23, 2002 4.350 4.400 4.100 4.240 28,000 -0.15(-3.42%)
Sep 20, 2002 4.400 4.400 4.300 4.390 95,500 +0.09(+2.09%)
Sep 19, 2002 4.350 4.550 4.270 4.300 90,900 -0.15(-3.37%)
Sep 18, 2002 4.450 4.590 4.400 4.450 44,400 -0.20(-4.30%)
Sep 17, 2002 4.720 4.800 4.600 4.650 79,400 -0.07(-1.48%)
Sep 16, 2002 4.530 4.750 4.450 4.720 91,700 +0.19(+4.19%)
Sep 13, 2002 4.100 4.540 4.100 4.530 30,000 +0.37(+8.89%)
Sep 12, 2002 4.210 4.290 4.100 4.160 33,400 -0.09(-2.12%)
Sep 11, 2002 4.350 4.400 4.150 4.250 20,500 -0.10(-2.30%)
Sep 10, 2002 4.270 4.470 4.040 4.350 95,600 +0.07(+1.64%)
Sep 09, 2002 4.200 4.300 4.000 4.280 59,400 +0.09(+2.15%)
Sep 06, 2002 3.950 4.200 3.950 4.190 94,000 +0.21(+5.28%)
Sep 05, 2002 3.850 4.050 3.800 3.980 188,300 +0.17(+4.46%)
Sep 04, 2002 3.660 3.810 3.550 3.810 98,300 +0.11(+2.97%)
Sep 03, 2002 3.700 3.700 3.400 3.700 45,500 -0.05(-1.33%)
Aug 30, 2002 3.700 3.770 3.600 3.750 60,600 +0.05(+1.35%)
Aug 29, 2002 3.760 3.790 3.650 3.700 212,800 +0.04(+1.09%)
Aug 28, 2002 3.200 3.790 3.200 3.660 210,100 +0.46(+14.38%)
Aug 27, 2002 3.400 3.460 3.150 3.200 398,400 -0.14(-4.19%)
Aug 26, 2002 3.070 3.350 3.070 3.340 148,600 +0.27(+8.79%)
Aug 23, 2002 3.450 3.450 3.050 3.070 274,100 -0.33(-9.71%)
Aug 22, 2002 3.400 3.470 3.370 3.400 201,500 +0.10(+3.03%)
Aug 21, 2002 3.450 3.450 3.200 3.300 153,200 -0.05(-1.49%)
Aug 20, 2002 3.450 3.560 3.350 3.350 114,400 -0.19(-5.37%)
Aug 16, 2002 3.310 3.580 3.310 3.540 35,700 +0.13(+3.81%)
Aug 15, 2002 3.650 3.750 3.400 3.410 121,000 -0.20(-5.54%)
Aug 14, 2002 3.600 3.700 3.350 3.610 106,200 +0.01(+0.28%)
Aug 13, 2002 3.800 3.830 3.500 3.600 124,100 -0.25(-6.49%)
Aug 12, 2002 4.100 4.100 3.770 3.850 83,100 -0.35(-8.33%)
Aug 07, 2002 4.230 4.230 4.150 4.200 33,500 -0.03(-0.71%)
Aug 06, 2002 4.210 4.340 4.200 4.230 90,400 +0.03(+0.71%)
Aug 05, 2002 4.410 4.460 4.200 4.200 23,400 -0.29(-6.46%)
Aug 02, 2002 4.680 4.740 4.420 4.490 30,400 -0.19(-4.06%)
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.