Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	67.930	68.210	67.270	68.170	68.170	148,841
2013-06-13	67.330	67.960	66.650	67.820	67.820	167,815
2013-06-12	68.860	68.860	67.420	67.600	67.600	153,531
2013-06-11	68.650	69.230	68.240	68.420	68.420	112,657
2013-06-10	70.100	70.100	69.100	69.290	69.290	129,440
2013-06-07	69.780	69.950	69.270	69.720	69.720	210,473
2013-06-06	69.110	69.600	68.500	69.350	69.350	175,375
2013-06-05	70.140	70.470	68.760	69.060	69.060	315,961
2013-06-04	69.790	70.490	69.175	70.150	70.150	227,416
2013-06-03	68.980	69.790	68.270	69.620	69.620	282,989
2013-05-31	69.560	70.310	68.830	69.010	69.010	323,952
2013-05-30	67.760	70.260	67.750	69.910	69.910	372,887
2013-05-29	67.750	67.830	66.590	67.690	67.690	163,201
2013-05-28	68.000	68.500	67.570	68.120	68.120	148,775
2013-05-24	66.450	67.380	66.100	67.190	67.190	91,479
2013-05-23	66.390	67.490	66.390	66.850	66.850	98,808
2013-05-22	67.440	67.860	66.130	66.830	66.830	136,345
2013-05-21	67.510	67.710	66.930	67.560	67.560	114,154
2013-05-20	68.630	68.766	67.435	67.650	67.650	128,903
2013-05-17	68.500	68.630	67.810	68.630	68.630	184,021
2013-05-16	67.210	68.340	67.060	68.030	68.030	200,826
2013-05-15	65.540	67.250	65.470	67.170	67.170	250,371
2013-05-14	65.000	65.870	64.910	65.830	65.830	287,188
2013-05-13	64.600	65.270	64.490	64.940	64.940	74,889
2013-05-10	65.000	65.660	64.590	65.000	65.000	129,881
2013-05-09	65.530	65.530	64.700	64.950	64.950	174,683
2013-05-08	65.390	65.670	64.960	65.430	65.430	198,698
2013-05-07	63.720	65.441	63.720	65.390	65.390	184,371
2013-05-06	64.220	64.300	63.190	63.710	63.710	108,367
2013-05-03	64.050	65.270	63.830	64.010	64.010	302,317
2013-05-02	62.720	63.760	62.590	63.580	63.580	200,554
2013-05-01	62.850	63.585	62.450	62.460	62.460	247,671
2013-04-30	63.380	63.490	62.850	63.240	63.240	168,052
2013-04-29	62.070	63.910	62.070	63.790	63.790	125,614
2013-04-26	62.750	62.750	61.840	62.050	62.050	231,488
2013-04-25	59.520	63.250	59.520	62.630	62.630	304,181
2013-04-24	58.860	59.235	58.460	58.870	58.870	117,768
2013-04-23	58.480	59.250	58.270	59.060	59.060	125,372
2013-04-22	58.780	58.780	57.230	58.160	58.160	86,668
2013-04-19	57.490	59.190	57.140	58.500	58.500	172,678
2013-04-18	57.540	58.320	57.210	57.490	57.490	161,778
2013-04-17	58.480	58.670	57.003	57.330	57.330	126,978
2013-04-16	57.500	59.040	57.340	58.970	58.970	125,174
2013-04-15	59.110	59.510	57.160	57.260	57.260	122,499
2013-04-12	59.410	59.745	58.560	59.460	59.460	104,708
2013-04-11	59.990	60.110	59.560	59.640	59.640	124,403
2013-04-10	58.200	60.100	58.200	60.010	60.010	131,456
2013-04-09	59.550	59.750	58.070	58.160	58.160	219,426
2013-04-08	59.070	59.649	58.660	59.520	59.520	82,930
2013-04-05	58.840	59.220	58.648	58.890	58.890	133,357
2013-04-04	59.560	59.890	59.360	59.870	59.870	140,270
2013-04-03	60.450	60.690	59.590	59.750	59.750	131,098
2013-04-02	60.460	61.050	60.110	60.380	60.380	105,425
2013-04-01	61.180	61.330	59.500	60.160	60.160	190,043
2013-03-28	60.450	61.600	60.060	61.260	61.260	152,261
2013-03-27	59.710	60.370	59.310	60.370	60.370	99,152
2013-03-26	59.740	59.950	59.500	59.950	59.950	101,287
2013-03-25	58.860	59.790	58.740	59.420	59.420	121,676
2013-03-22	58.360	58.890	57.960	58.550	58.550	148,479
2013-03-21	57.710	58.330	57.650	57.950	57.950	130,381

← NewerPage 57 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.