Tyler Technologies (NY: TYL )

341.73 +1.44 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.860 9.860 9.540 9.710 136,000 -0.06(-0.61%)
Mar 30, 2004 9.580 9.800 9.530 9.770 167,400 +0.09(+0.93%)
Mar 29, 2004 9.400 9.680 9.400 9.680 145,900 +0.23(+2.43%)
Mar 26, 2004 9.330 9.550 9.250 9.450 121,800 +0.17(+1.83%)
Mar 25, 2004 9.030 9.450 9.030 9.280 168,700 +0.28(+3.11%)
Mar 24, 2004 9.160 9.160 9.000 9.000 172,100 -0.15(-1.64%)
Mar 23, 2004 9.070 9.290 9.070 9.150 105,900 +0.16(+1.78%)
Mar 22, 2004 9.050 9.160 8.950 8.990 185,000 -0.11(-1.21%)
Mar 19, 2004 9.200 9.200 9.010 9.100 166,700 -0.10(-1.09%)
Mar 18, 2004 9.400 9.400 9.130 9.200 109,900 -0.40(-4.17%)
Mar 17, 2004 9.250 9.600 9.250 9.600 226,000 +0.43(+4.69%)
Mar 16, 2004 9.000 9.250 9.000 9.170 191,100 +0.17(+1.89%)
Mar 15, 2004 9.050 9.250 9.000 9.000 178,700 -0.45(-4.76%)
Mar 12, 2004 9.100 9.480 9.050 9.450 81,000 +0.27(+2.94%)
Mar 11, 2004 8.800 9.460 8.800 9.180 196,000 +0.06(+0.66%)
Mar 10, 2004 9.250 9.580 9.070 9.120 134,700 -0.23(-2.46%)
Mar 09, 2004 9.260 9.570 9.220 9.350 130,200 -0.01(-0.11%)
Mar 08, 2004 9.640 9.750 9.290 9.360 83,100 -0.28(-2.90%)
Mar 05, 2004 9.720 9.880 9.530 9.640 100,200 -0.18(-1.83%)
Mar 04, 2004 9.290 9.880 9.260 9.820 234,200 +0.63(+6.86%)
Mar 03, 2004 9.620 9.670 9.020 9.190 187,700 -0.43(-4.47%)
Mar 02, 2004 9.500 9.700 9.500 9.620 123,600 +0.03(+0.31%)
Mar 01, 2004 9.300 9.590 9.120 9.590 279,100 +0.28(+3.01%)
Feb 27, 2004 9.110 9.370 9.010 9.310 300,000 +0.30(+3.33%)
Feb 26, 2004 9.190 9.300 8.750 9.010 180,000 -0.08(-0.88%)
Feb 25, 2004 9.010 9.260 8.990 9.090 161,300 +0.08(+0.89%)
Feb 24, 2004 8.840 9.150 8.840 9.010 189,800 +0.10(+1.12%)
Feb 23, 2004 9.350 9.440 8.850 8.910 239,300 -0.47(-5.01%)
Feb 20, 2004 9.520 9.520 9.260 9.380 120,600 -0.15(-1.57%)
Feb 19, 2004 9.480 9.820 9.480 9.530 210,500 +0.23(+2.47%)
Feb 18, 2004 9.270 9.470 9.150 9.300 109,700 +0.03(+0.32%)
Feb 17, 2004 9.300 9.350 9.040 9.270 183,900 +0.04(+0.43%)
Feb 13, 2004 9.500 9.650 9.200 9.230 172,100 -0.34(-3.55%)
Feb 12, 2004 10.09 10.09 9.450 9.570 209,300 -0.52(-5.15%)
Feb 11, 2004 9.700 10.10 9.700 10.09 285,600 +0.59(+6.21%)
Feb 10, 2004 9.500 9.700 9.410 9.500 177,900 +0.02(+0.21%)
Feb 09, 2004 9.620 9.710 9.420 9.480 122,500 -0.14(-1.46%)
Feb 06, 2004 9.150 9.800 9.070 9.620 369,900 +0.47(+5.14%)
Feb 05, 2004 9.200 9.460 8.750 9.150 371,600 -0.07(-0.76%)
Feb 04, 2004 9.750 9.850 8.990 9.220 380,300 -0.72(-7.24%)
Feb 03, 2004 10.08 10.13 9.880 9.940 105,800 -0.04(-0.40%)
Feb 02, 2004 10.00 10.22 9.790 9.980 236,000 -0.02(-0.20%)
Jan 30, 2004 10.10 10.10 9.710 10.00 172,300 -0.09(-0.89%)
Jan 29, 2004 10.35 10.54 9.500 10.09 485,100 -0.11(-1.08%)
Jan 28, 2004 10.70 10.76 10.10 10.20 230,300 -0.50(-4.67%)
Jan 27, 2004 10.88 10.95 10.62 10.70 226,900 -0.18(-1.65%)
Jan 26, 2004 10.75 10.89 10.41 10.88 169,000 +0.11(+1.02%)
Jan 23, 2004 10.45 10.78 10.38 10.77 170,700 +0.24(+2.28%)
Jan 22, 2004 10.69 10.74 10.45 10.53 254,900 -0.26(-2.41%)
Jan 21, 2004 11.05 11.05 10.40 10.79 227,300 -0.20(-1.82%)
Jan 20, 2004 10.90 11.00 10.73 10.99 476,700 +0.31(+2.90%)
Jan 16, 2004 10.50 10.68 10.45 10.68 390,500 +0.09(+0.85%)
Jan 15, 2004 10.20 10.59 10.20 10.59 502,500 +0.39(+3.82%)
Jan 14, 2004 10.23 10.30 10.18 10.20 226,600 +0.05(+0.49%)
Jan 13, 2004 9.980 10.15 9.950 10.15 192,900 +0.17(+1.70%)
Jan 12, 2004 9.810 10.04 9.780 9.980 218,200 +0.13(+1.32%)
Jan 09, 2004 9.890 10.10 9.760 9.850 306,200 -0.02(-0.20%)
Jan 08, 2004 9.910 9.940 9.790 9.870 432,200 -0.03(-0.30%)
Jan 07, 2004 10.00 10.12 9.850 9.900 155,500 -0.24(-2.37%)
Jan 06, 2004 9.900 10.15 9.840 10.14 296,000 +0.25(+2.53%)
Jan 05, 2004 9.770 9.950 9.770 9.890 212,100 +0.12(+1.23%)
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.