Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	38.720	38.860	37.970	38.820	38.820	96,061
2012-06-27	38.870	39.160	38.682	38.960	38.960	106,245
2012-06-26	39.050	39.180	38.504	38.930	38.930	125,139
2012-06-25	39.400	39.590	39.080	39.090	39.090	66,948
2012-06-22	39.350	40.440	39.340	39.950	39.950	285,741
2012-06-21	40.350	40.650	39.160	39.220	39.220	111,815
2012-06-20	40.610	40.990	40.380	40.500	40.500	59,927
2012-06-19	39.410	40.770	39.410	40.720	40.720	138,698
2012-06-18	39.050	39.740	38.850	39.370	39.370	90,954
2012-06-15	38.970	39.440	38.970	39.360	39.360	287,627
2012-06-14	38.720	39.040	38.500	38.970	38.970	104,792
2012-06-13	39.120	39.320	38.540	38.720	38.720	119,472
2012-06-12	37.880	39.220	37.870	39.100	39.100	140,111
2012-06-11	38.940	39.000	37.760	37.810	37.810	140,858
2012-06-08	37.930	38.780	37.610	38.730	38.730	115,901
2012-06-07	38.670	38.830	38.060	38.110	38.110	149,665
2012-06-06	37.820	38.380	37.690	38.360	38.360	316,425
2012-06-05	37.550	37.980	37.490	37.690	37.690	125,279
2012-06-04	37.110	38.110	37.110	37.710	37.710	210,213
2012-06-01	36.650	37.450	36.650	37.090	37.090	394,903
2012-05-31	37.050	37.330	36.570	37.300	37.300	218,780
2012-05-30	37.090	37.500	36.940	37.120	37.120	188,352
2012-05-29	37.550	37.760	36.820	37.470	37.470	130,874
2012-05-25	37.210	37.390	36.920	37.200	37.200	93,594
2012-05-24	37.230	37.418	36.730	37.140	37.140	116,450
2012-05-23	36.630	37.350	36.560	37.150	37.150	143,517
2012-05-22	37.240	37.430	36.790	36.990	36.990	107,455
2012-05-21	36.790	37.400	36.000	37.190	37.190	169,560
2012-05-18	36.980	37.320	36.640	36.730	36.730	155,271
2012-05-17	37.240	37.728	37.000	37.030	37.030	219,744
2012-05-16	37.130	37.530	36.900	36.970	36.970	74,470
2012-05-15	36.750	37.390	36.690	37.060	37.060	103,336
2012-05-14	36.890	37.070	36.490	36.650	36.650	81,040
2012-05-11	37.100	37.640	37.080	37.290	37.290	64,214
2012-05-10	37.710	37.946	36.970	37.440	37.440	75,289
2012-05-09	37.100	37.740	36.830	37.510	37.510	109,230
2012-05-08	37.440	37.620	36.820	37.430	37.430	133,173
2012-05-07	37.990	38.000	37.450	37.760	37.760	119,608
2012-05-04	38.670	38.678	37.965	38.150	38.150	173,549
2012-05-03	39.960	39.960	38.860	38.990	38.990	254,999
2012-05-02	39.260	40.160	38.831	39.900	39.900	248,577
2012-05-01	39.850	40.260	39.460	39.480	39.480	289,247
2012-04-30	40.700	40.900	39.750	39.950	39.950	257,483
2012-04-27	40.590	41.200	40.400	41.060	41.060	385,481
2012-04-26	40.560	41.610	38.870	40.610	40.610	311,949
2012-04-25	39.880	40.870	39.750	40.810	40.810	122,202
2012-04-24	39.380	39.800	39.120	39.570	39.570	152,179
2012-04-23	39.740	40.160	38.950	39.490	39.490	121,914
2012-04-20	39.850	40.320	39.690	40.260	40.260	169,752
2012-04-19	38.800	39.490	38.610	39.360	39.360	130,767
2012-04-18	39.290	39.460	38.790	38.990	38.990	105,759
2012-04-17	39.060	40.000	39.060	39.590	39.590	99,097
2012-04-16	38.600	39.060	38.040	38.810	38.810	64,981
2012-04-13	38.820	39.160	38.530	38.530	38.530	95,639
2012-04-12	38.800	39.400	38.671	39.030	39.030	136,422
2012-04-11	38.920	38.920	38.220	38.680	38.680	129,421
2012-04-10	38.550	38.630	38.193	38.550	38.550	200,463
2012-04-09	39.000	39.060	38.500	38.580	38.580	78,371
2012-04-05	38.990	39.610	38.940	39.560	39.560	112,680
2012-04-04	39.330	39.496	38.700	39.220	39.220	155,447

← NewerPage 61 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.