Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	39.210	39.920	39.210	39.590	39.590	169,430
2012-04-02	38.430	39.150	38.060	39.140	39.140	95,370
2012-03-30	39.000	39.000	38.410	38.410	38.410	105,504
2012-03-29	38.400	38.850	38.190	38.670	38.670	93,795
2012-03-28	38.390	38.820	38.190	38.700	38.700	160,466
2012-03-27	38.920	39.030	38.430	38.480	38.480	117,262
2012-03-26	38.100	38.970	38.010	38.800	38.800	111,993
2012-03-23	37.540	37.900	37.300	37.860	37.860	65,865
2012-03-22	37.400	37.740	37.220	37.630	37.630	76,077
2012-03-21	37.460	37.965	37.460	37.700	37.700	197,417
2012-03-20	37.410	37.650	36.970	37.350	37.350	76,999
2012-03-19	37.390	38.110	37.042	37.730	37.730	88,256
2012-03-16	37.700	38.180	37.380	37.380	37.380	120,988
2012-03-15	37.470	37.690	37.100	37.680	37.680	74,371
2012-03-14	37.710	37.785	37.100	37.380	37.380	265,308
2012-03-13	38.160	38.208	37.350	37.690	37.690	191,687
2012-03-12	37.890	38.260	37.600	37.820	37.820	41,278
2012-03-09	37.250	37.930	37.250	37.920	37.920	147,237
2012-03-08	37.590	37.610	37.130	37.280	37.280	134,478
2012-03-07	37.400	37.610	37.200	37.320	37.320	130,405
2012-03-06	37.170	37.520	37.050	37.290	37.290	120,421
2012-03-05	37.170	37.610	37.110	37.530	37.530	164,533
2012-03-02	37.950	38.120	36.930	37.260	37.260	135,378
2012-03-01	37.980	38.330	37.790	37.940	37.940	163,457
2012-02-29	38.220	38.710	37.720	37.770	37.770	204,902
2012-02-28	39.000	39.170	38.100	38.250	38.250	236,681
2012-02-27	37.220	39.160	37.220	38.880	38.880	299,092
2012-02-24	39.430	39.430	38.440	38.690	38.690	227,307
2012-02-23	36.990	39.030	36.110	38.990	38.990	321,090
2012-02-22	36.530	36.950	35.000	36.580	36.580	88,557
2012-02-21	36.590	36.900	36.310	36.570	36.570	88,676
2012-02-17	36.710	37.050	36.410	36.610	36.610	77,190
2012-02-16	36.470	36.810	36.400	36.590	36.590	168,539
2012-02-15	37.170	37.170	36.270	36.360	36.360	132,631
2012-02-14	37.150	37.178	36.810	36.940	36.940	133,775
2012-02-13	37.010	37.350	36.810	37.230	37.230	100,022
2012-02-10	37.390	37.390	36.640	36.680	36.680	126,201
2012-02-09	37.330	38.000	37.240	37.850	37.850	169,570
2012-02-08	36.350	37.390	36.230	37.240	37.240	171,808
2012-02-07	36.500	36.690	36.290	36.380	36.380	156,123
2012-02-06	36.600	36.850	36.480	36.610	36.610	148,759
2012-02-03	36.330	36.790	35.980	36.700	36.700	271,871
2012-02-02	35.990	36.210	35.550	36.010	36.010	169,442
2012-02-01	35.190	35.900	35.190	35.800	35.800	212,801
2012-01-31	35.370	35.540	35.000	35.130	35.130	115,659
2012-01-30	35.000	35.270	34.830	35.120	35.120	138,476
2012-01-27	35.190	35.400	35.030	35.300	35.300	166,578
2012-01-26	35.090	35.400	34.880	35.380	35.380	199,753
2012-01-25	34.440	34.820	34.170	34.810	34.810	238,833
2012-01-24	34.220	34.590	34.060	34.440	34.440	212,137
2012-01-23	34.700	35.110	34.220	34.380	34.380	244,370
2012-01-20	34.630	34.830	34.500	34.660	34.660	156,836
2012-01-19	33.850	34.750	33.790	34.610	34.610	212,156
2012-01-18	33.840	33.840	33.540	33.800	33.800	120,345
2012-01-17	33.670	34.000	33.430	33.730	33.730	275,496
2012-01-13	32.890	33.450	32.835	33.400	33.400	260,996
2012-01-12	32.520	33.130	32.520	33.050	33.050	159,939
2012-01-11	31.840	32.590	31.840	32.450	32.450	235,091
2012-01-10	32.010	32.010	31.650	31.860	31.860	132,251
2012-01-09	31.890	32.080	31.110	31.560	31.560	186,018

← NewerPage 62 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.