Tyler Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	79.200	80.030	78.760	79.970	79.970	113,437
2013-09-09	77.440	78.930	76.950	78.630	78.630	192,630
2013-09-06	77.800	77.800	75.820	77.130	77.130	100,923
2013-09-05	77.200	78.080	76.830	77.800	77.800	130,801
2013-09-04	76.110	77.030	75.910	77.000	77.000	130,624
2013-09-03	74.700	76.000	74.700	75.990	75.990	142,478
2013-08-30	74.400	74.780	73.620	73.890	73.890	68,123
2013-08-29	73.440	74.630	73.440	74.560	74.560	83,809
2013-08-28	73.320	74.180	72.296	73.620	73.620	113,824
2013-08-27	74.110	74.910	73.140	73.330	73.330	94,111
2013-08-26	75.280	75.950	74.553	75.210	75.210	112,552
2013-08-23	75.390	75.500	74.950	75.310	75.310	67,248
2013-08-22	74.720	75.500	74.720	75.390	75.390	55,181
2013-08-21	73.840	75.180	73.840	74.410	74.410	83,509
2013-08-20	72.880	74.300	72.880	74.180	74.180	52,946
2013-08-19	73.120	73.790	72.740	72.760	72.760	98,393
2013-08-16	72.850	74.120	72.311	73.230	73.230	112,918
2013-08-15	74.260	74.290	73.210	73.250	73.250	111,393
2013-08-14	75.130	75.400	75.080	75.170	75.170	105,564
2013-08-13	75.750	75.790	74.890	75.260	75.260	151,209
2013-08-12	74.700	75.800	74.700	75.790	75.790	88,826
2013-08-09	75.460	75.620	74.970	75.270	75.270	118,009
2013-08-08	75.110	78.860	74.900	75.460	75.460	143,013
2013-08-07	74.810	75.240	74.340	74.680	74.680	172,572
2013-08-06	75.630	75.630	74.250	75.160	75.160	173,245
2013-08-05	75.630	76.000	75.092	75.800	75.800	151,459
2013-08-02	75.920	75.920	75.260	75.680	75.680	212,048
2013-08-01	75.210	75.810	74.980	75.640	75.640	242,696
2013-07-31	75.250	75.550	74.590	74.620	74.620	116,410
2013-07-30	75.180	75.600	74.740	75.010	75.010	179,482
2013-07-29	77.190	77.510	75.090	75.160	75.160	172,018
2013-07-26	78.550	78.990	76.690	77.510	77.510	138,274
2013-07-25	75.000	78.920	69.300	78.740	78.740	498,864
2013-07-24	76.930	77.320	76.370	76.550	76.550	150,410
2013-07-23	78.210	78.594	76.786	76.800	76.800	129,502
2013-07-22	77.450	78.320	77.090	77.790	77.790	120,967
2013-07-19	76.290	77.290	75.950	77.080	77.080	88,003
2013-07-18	75.510	76.400	75.484	76.360	76.360	79,763
2013-07-17	74.940	75.400	74.608	75.320	75.320	62,629
2013-07-16	75.040	75.040	74.310	74.780	74.780	110,242
2013-07-15	75.700	76.085	74.790	75.200	75.200	191,238
2013-07-12	75.170	76.120	74.900	75.780	75.780	133,073
2013-07-11	73.550	75.420	73.450	75.390	75.390	124,751
2013-07-10	72.030	72.910	72.000	72.790	72.790	96,607
2013-07-09	72.440	72.590	71.950	72.250	72.250	223,897
2013-07-08	71.410	72.150	71.390	72.020	72.020	218,950
2013-07-05	71.070	71.340	70.420	71.100	71.100	199,555
2013-07-03	69.510	70.560	69.310	70.410	70.410	91,547
2013-07-02	70.160	70.880	69.650	69.970	69.970	100,580
2013-07-01	69.300	70.190	68.595	69.960	69.960	191,922
2013-06-28	69.010	69.770	68.490	68.550	68.550	213,115
2013-06-27	68.650	69.230	68.480	69.110	69.110	225,343
2013-06-26	68.470	69.130	68.200	68.290	68.290	120,264
2013-06-25	68.210	68.210	67.370	67.920	67.920	171,054
2013-06-24	67.320	68.233	66.892	67.690	67.690	97,991
2013-06-21	68.290	68.520	67.250	68.140	68.140	146,973
2013-06-20	68.500	69.115	67.890	68.020	68.020	93,283
2013-06-19	70.080	70.320	69.220	69.280	69.280	93,166
2013-06-18	70.000	70.490	69.800	70.040	70.040	118,279
2013-06-17	68.630	70.190	68.440	69.890	69.890	123,528

← NewerPage 56 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1990-05-15	3:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.