Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	31.050	32.380	30.670	31.810	31.810	438,460
2012-01-05	30.210	31.500	30.090	31.090	31.090	245,156
2012-01-04	30.290	30.480	29.670	30.360	30.360	261,993
2012-01-03	30.870	31.410	30.224	30.340	30.340	178,001
2011-12-30	30.390	30.590	30.100	30.110	30.110	121,190
2011-12-29	30.110	30.720	30.110	30.480	30.480	93,147
2011-12-28	30.620	30.620	29.900	29.920	29.920	71,404
2011-12-27	30.180	30.800	30.040	30.610	30.610	107,020
2011-12-23	30.130	30.360	29.890	30.360	30.360	68,684
2011-12-22	30.050	30.360	29.880	30.030	30.030	133,205
2011-12-21	30.470	30.550	28.990	29.890	29.890	226,601
2011-12-20	29.840	30.650	29.840	30.630	30.630	210,628
2011-12-19	30.090	30.370	29.190	29.240	29.240	192,321
2011-12-16	29.930	30.320	29.410	29.760	29.760	378,079
2011-12-15	29.950	29.990	29.420	29.720	29.720	113,958
2011-12-14	30.330	30.460	29.465	29.520	29.520	175,052
2011-12-13	31.300	31.670	30.490	30.520	30.520	172,148
2011-12-12	31.640	31.640	30.750	31.120	31.120	153,587
2011-12-09	30.620	32.270	30.520	32.020	32.020	339,891
2011-12-08	30.660	30.820	30.100	30.470	30.470	158,474
2011-12-07	31.130	31.130	30.420	30.870	30.870	102,267
2011-12-06	31.200	31.360	30.860	31.260	31.260	159,093
2011-12-05	31.260	31.590	30.950	31.180	31.180	286,724
2011-12-02	31.520	31.670	30.780	30.830	30.830	131,974
2011-12-01	31.880	32.060	31.020	31.050	31.050	181,724
2011-11-30	30.970	32.100	30.670	32.050	32.050	330,613
2011-11-29	30.040	30.270	29.730	29.970	29.970	162,529
2011-11-28	29.710	30.330	29.690	30.000	30.000	183,095
2011-11-25	29.100	29.370	28.740	28.750	28.750	99,287
2011-11-23	29.920	30.200	29.110	29.170	29.170	135,098
2011-11-22	30.500	30.740	29.920	30.260	30.260	131,034
2011-11-21	30.730	30.970	30.380	30.400	30.400	125,849
2011-11-18	31.250	31.510	30.870	31.190	31.190	125,765
2011-11-17	31.520	31.990	30.990	31.240	31.240	143,346
2011-11-16	32.140	32.410	31.420	31.560	31.560	174,538
2011-11-15	32.120	32.580	31.770	32.440	32.440	283,141
2011-11-14	32.510	32.760	32.280	32.380	32.380	245,365
2011-11-11	31.930	32.660	31.930	32.510	32.510	174,313
2011-11-10	31.230	31.960	30.852	31.700	31.700	154,861
2011-11-09	31.250	31.870	30.750	30.830	30.830	415,292
2011-11-08	31.820	32.060	31.290	32.000	32.000	218,960
2011-11-07	31.830	31.990	30.927	31.530	31.530	231,936
2011-11-04	32.390	32.530	31.710	31.850	31.850	218,579
2011-11-03	32.000	32.930	31.370	32.650	32.650	397,386
2011-11-02	31.280	31.860	31.100	31.840	31.840	195,199
2011-11-01	30.370	31.440	30.370	31.010	31.010	340,304
2011-10-31	31.310	32.000	30.990	31.570	31.570	328,836
2011-10-28	32.050	32.940	32.050	32.210	32.210	485,286
2011-10-27	29.510	32.800	29.330	32.060	32.060	803,902
2011-10-26	28.730	28.730	27.790	28.480	28.480	240,214
2011-10-25	28.820	29.120	28.310	28.350	28.350	155,195
2011-10-24	28.640	29.420	28.500	29.120	29.120	209,483
2011-10-21	28.320	28.590	28.070	28.590	28.590	140,478
2011-10-20	28.100	28.150	27.370	27.960	27.960	136,361
2011-10-19	28.580	28.990	27.960	28.090	28.090	140,163
2011-10-18	28.020	28.950	27.600	28.710	28.710	227,490
2011-10-17	28.100	28.300	27.800	27.930	27.930	183,290
2011-10-14	28.100	28.340	27.550	28.330	28.330	256,194
2011-10-13	27.720	27.880	27.600	27.770	27.770	411,473
2011-10-12	27.490	27.909	27.340	27.700	27.700	453,610

← NewerPage 63 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.