Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyler Technologies (NY: TYL )

489.14 +1.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.080 8.200 8.000 8.120 87,900 +0.05(+0.62%)
Aug 30, 2005 8.080 8.100 8.000 8.070 100,600 -0.01(-0.12%)
Aug 29, 2005 7.990 8.120 7.950 8.080 64,800 +0.08(+1.00%)
Aug 26, 2005 8.000 8.080 7.950 8.000 157,700 -0.01(-0.12%)
Aug 25, 2005 8.020 8.100 7.980 8.010 169,600 +0.00(+0.00%)
Aug 24, 2005 7.900 8.130 7.900 8.010 154,800 +0.11(+1.39%)
Aug 23, 2005 7.950 7.990 7.880 7.900 161,100 -0.04(-0.50%)
Aug 22, 2005 7.940 7.990 7.880 7.940 177,800 +0.04(+0.51%)
Aug 19, 2005 7.900 7.950 7.800 7.900 101,000 +0.00(+0.00%)
Aug 18, 2005 7.900 7.920 7.800 7.900 213,400 -0.01(-0.13%)
Aug 17, 2005 7.850 7.990 7.800 7.910 133,200 +0.06(+0.76%)
Aug 16, 2005 7.820 7.890 7.800 7.850 143,800 +0.00(+0.00%)
Aug 15, 2005 7.700 7.890 7.680 7.850 375,000 +0.16(+2.08%)
Aug 12, 2005 7.680 7.700 7.610 7.690 263,700 +0.01(+0.13%)
Aug 11, 2005 7.530 7.800 7.530 7.680 280,200 +0.16(+2.13%)
Aug 10, 2005 7.620 7.700 7.470 7.520 194,800 -0.08(-1.05%)
Aug 09, 2005 7.500 7.700 7.500 7.600 93,800 +0.13(+1.74%)
Aug 08, 2005 7.850 7.870 7.330 7.470 255,900 -0.31(-3.98%)
Aug 05, 2005 7.890 7.910 7.600 7.780 96,400 -0.11(-1.39%)
Aug 04, 2005 7.820 7.900 7.800 7.890 69,100 +0.03(+0.38%)
Aug 03, 2005 7.890 7.950 7.800 7.860 115,300 -0.03(-0.38%)
Aug 02, 2005 7.900 7.960 7.850 7.890 186,000 -0.05(-0.63%)
Aug 01, 2005 7.940 7.980 7.820 7.940 234,900 +0.00(+0.00%)
Jul 29, 2005 7.840 8.000 7.720 7.940 315,200 +0.10(+1.28%)
Jul 28, 2005 7.650 7.880 7.600 7.840 437,700 +0.40(+5.38%)
Jul 27, 2005 7.450 7.570 7.300 7.440 105,300 -0.08(-1.06%)
Jul 26, 2005 7.610 7.660 7.350 7.520 67,800 -0.08(-1.05%)
Jul 25, 2005 7.750 7.860 7.600 7.600 76,900 -0.20(-2.56%)
Jul 22, 2005 7.560 7.850 7.560 7.800 78,500 +0.27(+3.59%)
Jul 21, 2005 7.780 7.820 7.530 7.530 59,500 -0.26(-3.34%)
Jul 20, 2005 7.680 7.900 7.610 7.790 119,400 +0.06(+0.78%)
Jul 19, 2005 7.610 7.800 7.610 7.730 70,700 +0.18(+2.38%)
Jul 18, 2005 7.690 7.700 7.530 7.550 77,800 -0.13(-1.69%)
Jul 15, 2005 7.600 7.790 7.444 7.680 72,500 +0.07(+0.92%)
Jul 14, 2005 7.710 7.800 7.560 7.610 39,600 -0.05(-0.65%)
Jul 13, 2005 7.780 7.780 7.400 7.660 51,500 -0.12(-1.54%)
Jul 12, 2005 7.700 7.800 7.690 7.780 83,800 +0.08(+1.04%)
Jul 11, 2005 7.540 7.740 7.540 7.700 146,900 +0.18(+2.39%)
Jul 08, 2005 7.530 7.640 7.460 7.520 139,200 -0.01(-0.13%)
Jul 07, 2005 7.560 7.600 7.250 7.530 98,500 -0.03(-0.40%)
Jul 06, 2005 7.860 7.860 7.550 7.560 82,900 -0.30(-3.82%)
Jul 05, 2005 7.550 7.900 7.530 7.860 124,900 +0.32(+4.24%)
Jul 01, 2005 7.570 7.570 7.530 7.540 22,800 -0.02(-0.26%)
Jun 30, 2005 7.700 7.710 7.440 7.560 118,600 -0.14(-1.82%)
Jun 29, 2005 7.520 7.750 7.520 7.700 62,900 +0.18(+2.39%)
Jun 28, 2005 7.370 7.530 7.350 7.520 106,700 +0.15(+2.04%)
Jun 27, 2005 7.350 7.380 7.200 7.370 93,300 +0.00(+0.00%)
Jun 24, 2005 7.300 7.440 7.150 7.370 209,900 +0.06(+0.82%)
Jun 23, 2005 7.280 7.500 7.280 7.310 82,600 +0.03(+0.41%)
Jun 22, 2005 7.400 7.530 7.000 7.280 143,100 -0.12(-1.62%)
Jun 21, 2005 7.430 7.570 7.390 7.400 63,800 -0.05(-0.67%)
Jun 20, 2005 7.550 7.700 7.430 7.450 88,300 -0.13(-1.72%)
Jun 17, 2005 7.680 7.720 7.470 7.580 151,900 +0.05(+0.66%)
Jun 16, 2005 7.490 7.780 7.410 7.530 144,400 +0.04(+0.53%)
Jun 15, 2005 7.330 7.540 7.300 7.490 203,200 +0.20(+2.74%)
Jun 14, 2005 7.100 7.300 7.030 7.290 156,100 +0.18(+2.53%)
Jun 13, 2005 7.010 7.150 6.920 7.110 161,500 +0.11(+1.57%)
Jun 10, 2005 6.840 7.160 6.840 7.000 95,500 +0.06(+0.86%)
Jun 09, 2005 6.810 7.070 6.730 6.940 55,700 +0.13(+1.91%)
Jun 08, 2005 6.790 6.900 6.790 6.810 93,300 +0.06(+0.89%)
Jun 07, 2005 6.670 6.910 6.670 6.750 103,300 +0.08(+1.20%)
Jun 06, 2005 6.600 6.740 6.570 6.670 179,700 +0.12(+1.83%)
Jun 03, 2005 6.580 6.780 6.550 6.550 199,400 -0.03(-0.46%)
Jun 02, 2005 6.590 6.750 6.580 6.580 103,500 -0.01(-0.15%)
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.