Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	58.660	59.010	57.870	58.190	58.190	120,642
2013-03-19	58.560	59.110	58.100	58.410	58.410	151,425
2013-03-18	57.650	58.870	57.550	58.490	58.490	94,956
2013-03-15	58.540	58.850	58.210	58.300	58.300	268,449
2013-03-14	58.470	58.770	58.220	58.390	58.390	145,876
2013-03-13	58.560	58.700	58.150	58.420	58.420	203,220
2013-03-12	58.350	58.840	58.000	58.540	58.540	121,309
2013-03-11	59.490	59.670	58.270	58.620	58.620	164,271
2013-03-08	59.470	59.864	58.800	59.840	59.840	117,753
2013-03-07	58.390	59.020	58.150	59.020	59.020	98,771
2013-03-06	58.850	59.118	57.980	58.340	58.340	115,708
2013-03-05	58.340	59.020	58.230	58.570	58.570	131,768
2013-03-04	57.360	58.200	57.360	58.120	58.120	112,362
2013-03-01	56.100	57.740	55.990	57.550	57.550	113,571
2013-02-28	56.620	57.360	56.230	56.400	56.400	209,602
2013-02-27	56.100	56.930	55.850	56.530	56.530	82,282
2013-02-26	55.780	56.430	55.742	56.030	56.030	107,772
2013-02-25	56.500	56.730	55.630	55.680	55.680	182,017
2013-02-22	55.410	56.320	55.310	56.320	56.320	186,889
2013-02-21	55.570	56.190	54.940	55.020	55.020	327,554
2013-02-20	55.750	56.240	55.490	55.500	55.500	170,732
2013-02-19	55.660	55.750	55.260	55.700	55.700	186,718
2013-02-15	54.920	55.800	54.810	55.390	55.390	182,038
2013-02-14	55.070	55.450	54.828	55.070	55.070	163,410
2013-02-13	54.210	55.250	54.210	55.230	55.230	306,359
2013-02-12	54.140	54.785	53.930	54.320	54.320	129,440
2013-02-11	54.050	54.740	53.930	54.450	54.450	193,609
2013-02-08	54.990	55.500	54.540	54.800	54.800	174,914
2013-02-07	54.720	55.960	54.620	54.860	54.860	316,091
2013-02-06	53.640	54.251	53.310	54.220	54.220	181,515
2013-02-05	53.220	54.000	53.220	53.750	53.750	180,145
2013-02-04	53.740	54.040	53.000	53.120	53.120	95,476
2013-02-01	54.290	54.500	53.608	53.900	53.900	173,424
2013-01-31	53.760	54.180	53.510	54.050	54.050	262,862
2013-01-30	53.680	54.110	53.540	53.880	53.880	107,656
2013-01-29	53.840	54.000	53.380	53.690	53.690	100,289
2013-01-28	54.590	54.700	53.790	53.960	53.960	158,903
2013-01-25	53.230	54.430	53.230	54.420	54.420	211,328
2013-01-24	52.920	53.810	52.790	53.180	53.180	267,391
2013-01-23	51.960	53.310	51.960	53.080	53.080	441,035
2013-01-22	51.770	52.158	51.600	52.070	52.070	149,353
2013-01-18	51.610	51.840	50.530	51.770	51.770	153,214
2013-01-17	52.230	52.290	51.660	51.740	51.740	109,821
2013-01-16	51.690	52.000	51.556	51.910	51.910	116,316
2013-01-15	51.600	52.000	51.410	51.820	51.820	78,626
2013-01-14	51.740	52.440	51.300	51.990	51.990	285,065
2013-01-11	50.970	51.790	50.560	51.720	51.720	199,933
2013-01-10	50.710	51.180	50.350	51.140	51.140	148,117
2013-01-09	49.850	50.740	49.555	50.620	50.620	105,700
2013-01-08	49.700	50.085	49.510	49.640	49.640	91,093
2013-01-07	49.670	50.350	49.610	49.850	49.850	103,773
2013-01-04	49.270	50.020	49.020	50.010	50.010	105,295
2013-01-03	49.970	50.100	48.860	49.060	49.060	97,741
2013-01-02	49.400	50.139	49.100	50.000	50.000	154,589
2012-12-31	47.900	48.490	47.550	48.440	48.440	126,886
2012-12-28	47.470	48.990	47.470	47.840	47.840	99,882
2012-12-27	47.770	48.060	47.290	47.840	47.840	89,259
2012-12-26	48.240	48.500	47.580	47.650	47.650	88,053
2012-12-24	47.790	48.450	47.540	48.210	48.210	50,489
2012-12-21	48.090	48.490	47.840	48.070	48.070	311,720

← NewerPage 58 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.