Tyler Technologies (NY: TYL )

341.70 -3.63 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.850 10.00 9.540 9.630 273,900 -0.37(-3.70%)
Dec 30, 2003 9.900 10.09 9.900 10.00 329,300 +0.11(+1.11%)
Dec 29, 2003 9.950 9.980 9.790 9.890 154,300 -0.04(-0.40%)
Dec 26, 2003 9.700 9.940 9.700 9.930 32,700 +0.23(+2.37%)
Dec 24, 2003 9.800 9.990 9.700 9.700 89,800 -0.15(-1.52%)
Dec 23, 2003 9.530 9.980 9.530 9.850 330,300 +0.27(+2.82%)
Dec 22, 2003 9.100 9.740 9.100 9.580 468,400 +0.48(+5.27%)
Dec 19, 2003 9.100 9.160 8.940 9.100 139,800 -0.06(-0.66%)
Dec 18, 2003 9.010 9.160 8.980 9.160 287,400 +0.16(+1.78%)
Dec 17, 2003 9.350 9.350 8.930 9.000 274,500 -0.35(-3.74%)
Dec 16, 2003 9.060 9.350 8.940 9.350 267,000 +0.34(+3.77%)
Dec 15, 2003 9.100 9.360 9.010 9.010 418,800 -0.03(-0.33%)
Dec 12, 2003 8.890 9.100 8.850 9.040 300,100 +0.24(+2.73%)
Dec 11, 2003 8.470 8.870 8.410 8.800 280,500 +0.23(+2.68%)
Dec 10, 2003 8.600 8.640 8.450 8.570 91,000 +0.03(+0.35%)
Dec 09, 2003 8.540 8.740 8.530 8.540 250,300 +0.10(+1.18%)
Dec 08, 2003 8.230 8.540 8.230 8.440 195,900 +0.31(+3.81%)
Dec 05, 2003 8.000 8.250 7.850 8.130 382,900 +0.16(+2.01%)
Dec 04, 2003 8.220 8.220 7.870 7.970 542,400 -0.61(-7.11%)
Dec 03, 2003 8.980 9.090 8.550 8.580 247,500 -0.39(-4.35%)
Dec 02, 2003 8.640 9.020 8.570 8.970 252,900 +0.40(+4.67%)
Dec 01, 2003 8.490 8.740 8.410 8.570 140,600 +0.17(+2.02%)
Nov 28, 2003 8.380 8.430 8.300 8.400 33,000 +0.05(+0.60%)
Nov 26, 2003 8.350 8.380 8.220 8.350 86,700 +0.02(+0.24%)
Nov 25, 2003 8.140 8.140 8.070 8.330 172,100 +0.09(+1.09%)
Nov 24, 2003 7.900 8.250 7.900 8.240 218,000 +0.36(+4.57%)
Nov 21, 2003 8.200 8.200 8.100 7.880 127,400 -0.22(-2.72%)
Nov 20, 2003 8.040 8.110 8.010 8.100 113,900 +0.05(+0.62%)
Nov 19, 2003 7.790 8.090 7.790 8.050 136,800 +0.35(+4.55%)
Nov 18, 2003 8.000 8.000 7.710 7.700 118,200 -0.38(-4.70%)
Nov 17, 2003 7.790 8.180 7.790 8.080 160,700 +0.13(+1.64%)
Nov 14, 2003 8.240 8.240 7.950 7.950 103,500 -0.24(-2.93%)
Nov 13, 2003 8.160 8.250 8.050 8.190 133,900 +0.02(+0.24%)
Nov 12, 2003 7.790 8.090 7.790 8.170 152,800 +0.28(+3.55%)
Nov 11, 2003 8.070 8.070 8.070 7.890 169,900 -0.08(-1.00%)
Nov 10, 2003 8.050 8.050 7.970 7.970 85,900 -0.08(-0.99%)
Nov 07, 2003 8.100 8.200 8.010 8.050 87,200 -0.02(-0.25%)
Nov 06, 2003 8.000 8.070 8.000 8.070 92,300 +0.10(+1.25%)
Nov 05, 2003 8.000 8.100 7.980 7.970 177,700 -0.03(-0.38%)
Nov 04, 2003 8.000 8.020 7.930 8.000 159,614 -0.04(-0.50%)
Nov 03, 2003 7.920 8.050 7.910 8.040 214,932 +0.13(+1.64%)
Oct 31, 2003 8.000 8.000 7.900 7.910 137,700 -0.03(-0.38%)
Oct 30, 2003 7.900 8.050 7.820 7.940 286,600 +0.22(+2.85%)
Oct 29, 2003 7.730 7.800 7.620 7.720 160,200 +0.05(+0.65%)
Oct 28, 2003 7.740 7.740 7.570 7.670 173,900 +0.02(+0.26%)
Oct 27, 2003 7.450 7.750 7.450 7.650 154,100 +0.30(+4.08%)
Oct 24, 2003 7.300 7.450 7.260 7.350 91,100 +0.00(+0.00%)
Oct 23, 2003 7.300 7.490 7.260 7.350 75,200 -0.05(-0.68%)
Oct 22, 2003 7.610 7.650 7.350 7.400 118,000 -0.30(-3.90%)
Oct 21, 2003 7.600 7.600 7.480 7.700 177,700 +0.11(+1.45%)
Oct 20, 2003 7.340 7.700 7.340 7.590 239,300 +0.39(+5.42%)
Oct 17, 2003 7.350 7.390 7.170 7.200 341,600 -0.28(-3.74%)
Oct 16, 2003 7.470 7.490 7.420 7.480 137,500 -0.05(-0.66%)
Oct 15, 2003 7.700 7.740 7.350 7.530 345,700 -0.17(-2.21%)
Oct 14, 2003 7.850 7.850 7.690 7.700 378,100 -0.05(-0.65%)
Oct 13, 2003 7.740 7.920 7.740 7.750 331,300 +0.01(+0.13%)
Oct 10, 2003 7.650 7.780 7.650 7.740 151,500 +0.08(+1.04%)
Oct 09, 2003 7.550 7.950 7.550 7.660 301,400 +0.16(+2.13%)
Oct 08, 2003 7.450 7.520 7.430 7.500 121,100 +0.00(+0.00%)
Oct 07, 2003 7.450 7.500 7.350 7.500 115,500 +0.05(+0.67%)
Oct 06, 2003 7.500 7.500 7.420 7.450 151,700 -0.05(-0.67%)
Oct 03, 2003 7.250 7.530 7.250 7.500 211,700 +0.26(+3.59%)
Oct 02, 2003 7.080 7.240 7.080 7.240 141,500 +0.06(+0.84%)
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.