Tyler Technologies (NY: TYL )

501.43 USD -13.10 (-2.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 4.900 4.900 4.600 4.680 37,400 -0.24(-4.88%)
Jul 31, 2002 4.950 4.990 4.830 4.920 93,200 +0.04(+0.82%)
Jul 30, 2002 4.890 4.940 4.600 4.880 23,000 +0.00(+0.00%)
Jul 29, 2002 5.100 5.100 4.400 4.880 118,700 +0.20(+4.27%)
Jul 26, 2002 4.820 4.920 4.600 4.680 21,800 -0.07(-1.47%)
Jul 25, 2002 4.700 4.880 4.600 4.750 33,700 -0.05(-1.04%)
Jul 24, 2002 4.000 4.800 4.000 4.800 148,500 +0.48(+11.11%)
Jul 23, 2002 4.810 4.830 4.000 4.320 108,800 -0.58(-11.84%)
Jul 22, 2002 4.950 4.950 4.700 4.900 39,500 -0.15(-2.97%)
Jul 19, 2002 5.030 5.130 4.810 5.050 24,400 -0.17(-3.26%)
Jul 17, 2002 5.120 5.250 5.100 5.220 127,900 +0.19(+3.78%)
Jul 12, 2002 4.950 5.050 4.950 5.030 16,500 +0.13(+2.65%)
Jul 11, 2002 5.000 5.000 4.700 4.900 50,000 -0.15(-2.97%)
Jul 10, 2002 5.050 5.190 5.000 5.050 31,400 +0.02(+0.40%)
Jul 09, 2002 5.080 5.250 5.000 5.030 65,800 -0.05(-0.98%)
Jul 08, 2002 5.020 5.080 5.020 5.080 76,600 +0.06(+1.20%)
Jul 05, 2002 5.000 5.130 4.900 5.020 37,000 +0.02(+0.40%)
Jul 04, 2002 5.000 5.140 4.930 5.000 69,400 +0.00(+0.00%)
Jul 03, 2002 5.000 5.140 4.930 5.000 69,400 -0.06(-1.19%)
Jul 02, 2002 5.000 5.240 4.750 5.060 107,000 +0.10(+2.02%)
Jul 01, 2002 5.250 5.250 4.950 4.960 157,400 -0.36(-6.77%)
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%)
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.