Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.630	27.370	26.520	27.270	27.270	170,554
2011-10-10	26.500	26.760	26.230	26.750	26.750	268,125
2011-10-07	26.700	26.700	25.920	26.080	26.080	246,041
2011-10-06	26.840	26.990	26.440	26.610	26.610	269,028
2011-10-05	26.270	27.330	26.060	26.750	26.750	318,535
2011-10-04	24.070	26.360	24.000	26.240	26.240	335,728
2011-10-03	25.160	25.620	24.310	24.310	24.310	283,858
2011-09-30	25.450	25.930	25.230	25.280	25.280	193,719
2011-09-29	25.600	25.820	25.388	25.810	25.810	252,552
2011-09-28	25.550	25.780	25.140	25.160	25.160	162,737
2011-09-27	25.250	25.780	25.250	25.580	25.580	207,350
2011-09-26	24.350	24.800	24.030	24.770	24.770	175,257
2011-09-23	23.840	24.210	23.500	24.150	24.150	294,223
2011-09-22	23.870	24.300	23.560	23.860	23.860	317,759
2011-09-21	25.140	25.520	24.450	24.500	24.500	130,614
2011-09-20	25.370	25.610	25.070	25.090	25.090	187,806
2011-09-19	25.010	25.520	24.850	25.230	25.230	103,980
2011-09-16	25.550	25.550	25.180	25.500	25.500	253,653
2011-09-15	25.270	25.450	24.900	25.390	25.390	123,615
2011-09-14	24.990	25.390	24.560	25.100	25.100	176,887
2011-09-13	24.760	24.930	24.520	24.760	24.760	230,303
2011-09-12	23.900	24.590	23.700	24.580	24.580	254,349
2011-09-09	24.180	24.730	23.960	24.210	24.210	334,853
2011-09-08	24.230	24.820	24.180	24.330	24.330	270,716
2011-09-07	24.060	24.370	23.860	24.340	24.340	254,786
2011-09-06	23.550	23.790	23.270	23.690	23.690	365,269
2011-09-02	24.840	25.280	24.340	24.340	24.340	296,064
2011-09-01	25.190	25.650	25.120	25.380	25.380	462,402
2011-08-31	25.030	25.500	24.960	25.230	25.230	264,452
2011-08-30	24.120	25.080	24.070	24.850	24.850	356,426
2011-08-29	23.750	24.200	23.750	24.190	24.190	332,806
2011-08-26	23.090	23.650	22.650	23.500	23.500	405,889
2011-08-25	23.780	23.900	23.160	23.210	23.210	273,383
2011-08-24	23.350	24.370	23.350	23.600	23.600	328,142
2011-08-23	23.000	23.650	23.000	23.500	23.500	371,087
2011-08-22	23.130	23.260	22.500	22.910	22.910	179,032
2011-08-19	22.750	23.510	22.570	22.620	22.620	248,297
2011-08-18	24.190	24.190	23.040	23.150	23.150	372,446
2011-08-17	24.810	25.410	24.750	25.050	25.050	199,104
2011-08-16	24.710	24.880	24.210	24.660	24.660	202,092
2011-08-15	24.480	24.970	24.410	24.970	24.970	135,942
2011-08-12	23.820	24.410	23.490	24.280	24.280	264,906
2011-08-11	23.200	23.980	23.100	23.630	23.630	380,184
2011-08-10	24.470	24.470	22.960	23.040	23.040	372,806
2011-08-09	23.740	24.340	22.150	24.180	24.180	466,018
2011-08-08	24.570	25.210	23.160	23.170	23.170	343,437
2011-08-05	25.000	25.980	24.210	25.170	25.170	361,756
2011-08-04	25.490	25.770	24.710	24.710	24.710	213,363
2011-08-03	25.580	25.990	24.890	25.780	25.780	181,518
2011-08-02	26.110	26.640	25.500	25.550	25.550	280,082
2011-08-01	25.850	26.380	25.580	26.320	26.320	244,516
2011-07-29	25.120	25.940	24.780	25.490	25.490	218,263
2011-07-28	25.830	25.830	24.810	25.460	25.460	180,922
2011-07-27	25.640	25.640	25.030	25.380	25.380	201,163
2011-07-26	25.990	25.990	25.700	25.780	25.780	54,359
2011-07-25	26.240	26.350	25.850	25.970	25.970	96,990
2011-07-22	26.560	26.740	26.450	26.460	26.460	102,932
2011-07-21	26.630	26.790	26.400	26.550	26.550	122,065
2011-07-20	26.850	27.140	26.430	26.550	26.550	84,902
2011-07-19	26.520	27.020	26.520	27.000	27.000	157,157

← NewerPage 64 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.