Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	48.490	49.000	48.047	48.510	48.510	105,998
2012-12-19	48.590	48.700	47.770	48.600	48.600	134,593
2012-12-18	47.730	48.560	47.340	48.520	48.520	164,431
2012-12-17	47.270	47.800	47.030	47.750	47.750	170,011
2012-12-14	46.720	47.340	46.720	47.200	47.200	144,472
2012-12-13	47.180	47.440	46.760	46.940	46.940	114,979
2012-12-12	47.000	47.410	46.780	47.260	47.260	168,869
2012-12-11	47.100	47.144	46.490	46.920	46.920	226,088
2012-12-10	46.380	46.820	46.128	46.820	46.820	218,173
2012-12-07	46.650	46.650	45.890	46.320	46.320	96,071
2012-12-06	46.410	46.680	46.160	46.340	46.340	98,943
2012-12-05	46.800	47.330	46.170	46.470	46.470	92,960
2012-12-04	47.030	47.135	46.110	46.750	46.750	118,089
2012-12-03	47.050	47.200	46.380	47.070	47.070	230,281
2012-11-30	47.420	47.490	46.670	46.920	46.920	180,359
2012-11-29	47.350	48.320	46.910	47.270	47.270	132,464
2012-11-28	46.300	47.030	46.150	47.010	47.010	203,829
2012-11-27	47.180	47.330	46.710	46.710	46.710	447,955
2012-11-26	47.260	47.430	46.960	47.350	47.350	138,152
2012-11-23	46.940	47.430	46.710	47.250	47.250	55,161
2012-11-21	46.300	46.910	46.300	46.870	46.870	40,325
2012-11-20	46.920	47.000	45.620	46.200	46.200	129,279
2012-11-19	46.550	47.150	46.040	47.140	47.140	124,546
2012-11-16	45.920	46.320	45.580	46.020	46.020	252,186
2012-11-15	46.030	46.280	45.560	46.080	46.080	94,753
2012-11-14	47.530	47.687	46.110	46.160	46.160	99,088
2012-11-13	47.340	47.900	46.840	47.520	47.520	88,105
2012-11-12	46.920	47.940	46.710	47.710	47.710	62,379
2012-11-09	46.730	47.750	46.640	46.820	46.820	100,193
2012-11-08	47.790	48.120	46.710	46.930	46.930	164,035
2012-11-07	48.500	48.990	47.590	47.790	47.790	103,344
2012-11-06	48.560	49.600	48.273	49.000	49.000	159,059
2012-11-05	47.720	48.420	47.550	48.290	48.290	112,488
2012-11-02	49.240	49.240	47.730	47.730	47.730	111,620
2012-11-01	48.020	49.210	47.000	48.900	48.900	231,795
2012-10-31	47.600	47.910	47.170	47.810	47.810	250,280
2012-10-26	47.900	48.750	47.420	48.440	48.440	227,124
2012-10-25	44.340	49.000	44.080	47.740	47.740	738,268
2012-10-24	43.010	43.470	42.750	43.470	43.470	108,213
2012-10-23	42.000	43.020	41.950	42.740	42.740	86,968
2012-10-22	42.260	42.500	42.190	42.300	42.300	63,660
2012-10-19	42.630	43.000	42.060	42.290	42.290	104,225
2012-10-18	43.090	43.330	42.760	42.950	42.950	92,917
2012-10-17	44.020	44.020	42.870	43.090	43.090	167,093
2012-10-16	44.130	44.420	43.720	44.080	44.080	110,772
2012-10-15	43.640	44.370	43.610	44.050	44.050	113,506
2012-10-12	43.600	43.750	43.250	43.470	43.470	102,838
2012-10-11	44.040	44.050	43.280	43.480	43.480	60,869
2012-10-10	43.800	43.800	43.560	43.720	43.720	129,585
2012-10-09	44.550	44.690	43.690	43.710	43.710	61,981
2012-10-08	44.240	44.970	44.240	44.560	44.560	84,249
2012-10-05	45.000	45.210	44.260	44.430	44.430	358,102
2012-10-04	44.660	44.940	44.350	44.910	44.910	126,597
2012-10-03	44.780	45.280	44.460	44.530	44.530	118,257
2012-10-02	44.660	45.000	44.470	44.750	44.750	222,217
2012-10-01	44.190	44.440	43.790	44.360	44.360	189,225
2012-09-28	43.630	44.410	43.470	44.020	44.020	165,484
2012-09-27	43.000	44.118	42.950	43.850	43.850	258,552
2012-09-26	42.330	42.560	41.910	42.310	42.310	135,745
2012-09-25	42.600	43.060	42.320	42.350	42.350	175,376

← NewerPage 59 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.