Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	42.400	42.920	42.130	42.350	42.350	130,453
2012-09-21	42.400	42.650	42.350	42.450	42.450	322,828
2012-09-20	41.730	42.080	41.560	41.870	41.870	133,109
2012-09-19	41.940	41.970	41.690	41.900	41.900	114,333
2012-09-18	41.570	41.958	41.450	41.870	41.870	145,750
2012-09-17	41.390	41.660	41.190	41.550	41.550	105,398
2012-09-14	41.620	41.700	41.220	41.510	41.510	173,271
2012-09-13	41.340	41.880	41.300	41.500	41.500	162,036
2012-09-12	41.520	41.620	41.190	41.350	41.350	70,924
2012-09-11	41.140	41.430	40.662	41.420	41.420	185,568
2012-09-10	40.900	41.410	40.540	41.220	41.220	117,477
2012-09-07	41.970	41.970	41.510	41.550	41.550	143,212
2012-09-06	41.000	42.100	40.950	41.860	41.860	144,390
2012-09-05	40.490	41.000	40.490	40.730	40.730	256,711
2012-09-04	39.930	40.890	39.860	40.800	40.800	126,799
2012-08-31	40.550	40.550	39.960	40.260	40.260	102,948
2012-08-30	40.470	40.518	40.050	40.180	40.180	62,078
2012-08-29	40.820	40.930	40.550	40.660	40.660	131,161
2012-08-28	40.570	40.690	40.040	40.670	40.670	114,827
2012-08-27	40.400	40.730	40.010	40.570	40.570	186,683
2012-08-24	39.960	40.410	39.570	40.290	40.290	82,063
2012-08-23	40.120	40.315	39.713	40.140	40.140	102,023
2012-08-22	39.960	40.420	39.890	40.220	40.220	121,586
2012-08-21	40.000	40.280	39.730	40.130	40.130	115,208
2012-08-20	40.210	40.210	39.770	39.980	39.980	70,299
2012-08-17	40.040	40.550	40.040	40.350	40.350	146,623
2012-08-16	39.200	40.160	38.960	40.110	40.110	490,697
2012-08-15	38.830	39.540	38.830	39.170	39.170	116,126
2012-08-14	39.450	39.590	38.940	39.020	39.020	164,280
2012-08-13	39.350	39.580	39.130	39.350	39.350	109,580
2012-08-10	39.870	39.870	39.420	39.510	39.510	116,109
2012-08-09	39.540	40.240	39.310	39.840	39.840	211,600
2012-08-08	39.250	39.820	39.190	39.630	39.630	131,962
2012-08-07	39.520	39.700	39.350	39.500	39.500	157,455
2012-08-06	39.160	39.590	39.160	39.400	39.400	149,336
2012-08-03	38.700	39.250	38.640	39.190	39.190	118,642
2012-08-02	37.980	38.450	37.900	38.240	38.240	198,167
2012-08-01	39.200	39.310	37.900	38.000	38.000	179,839
2012-07-31	39.160	39.500	38.890	39.020	39.020	242,456
2012-07-30	39.990	39.990	39.090	39.410	39.410	233,631
2012-07-27	38.130	40.039	37.750	39.850	39.850	189,329
2012-07-26	39.060	40.110	36.990	37.750	37.750	438,821
2012-07-25	38.940	40.040	38.905	39.690	39.690	164,320
2012-07-24	40.040	40.040	39.070	39.150	39.150	147,459
2012-07-23	40.010	40.160	39.410	39.890	39.890	77,609
2012-07-20	40.970	41.059	40.490	40.590	40.590	84,684
2012-07-19	41.850	42.210	41.320	41.350	41.350	66,968
2012-07-18	40.870	42.000	40.580	41.580	41.580	114,454
2012-07-17	41.210	41.333	40.630	40.900	40.900	88,909
2012-07-16	41.310	41.620	40.910	41.070	41.070	109,617
2012-07-13	40.800	41.580	40.753	41.440	41.440	78,067
2012-07-12	40.290	41.040	40.100	40.740	40.740	87,851
2012-07-11	40.920	41.000	40.450	40.640	40.640	110,495
2012-07-10	41.130	41.290	40.625	40.780	40.780	155,505
2012-07-09	40.760	40.930	40.430	40.790	40.790	140,969
2012-07-06	41.430	41.430	40.640	40.760	40.760	127,156
2012-07-05	41.480	41.850	41.180	41.700	41.700	183,772
2012-07-03	40.860	41.725	40.860	41.550	41.550	110,803
2012-07-02	40.570	41.060	40.130	40.850	40.850	156,621
2012-06-29	39.460	40.450	39.460	40.350	40.350	207,990

← NewerPage 60 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.