Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	26.400	26.520	26.060	26.270	26.270	112,388
2011-07-15	26.410	26.520	26.000	26.440	26.440	210,175
2011-07-14	26.850	26.970	26.320	26.350	26.350	175,351
2011-07-13	26.700	27.100	26.620	26.780	26.780	95,815
2011-07-12	26.580	26.830	26.450	26.580	26.580	107,401
2011-07-11	26.740	26.950	26.590	26.660	26.660	113,338
2011-07-08	27.070	27.240	26.810	27.010	27.010	339,199
2011-07-07	27.370	27.560	27.200	27.360	27.360	192,892
2011-07-06	27.100	27.300	27.020	27.130	27.130	314,225
2011-07-05	27.000	27.240	26.920	27.200	27.200	205,139
2011-07-01	26.830	27.110	26.670	27.040	27.040	206,224
2011-06-30	27.030	27.140	26.750	26.780	26.780	158,416
2011-06-29	27.070	27.070	26.680	26.910	26.910	152,334
2011-06-28	26.750	27.030	26.620	27.010	27.010	155,377
2011-06-27	26.200	26.720	26.140	26.700	26.700	143,664
2011-06-24	26.280	26.460	26.010	26.150	26.150	397,267
2011-06-23	25.310	26.330	25.080	26.250	26.250	256,447
2011-06-22	25.250	25.640	25.250	25.590	25.590	176,238
2011-06-21	24.780	25.460	24.650	25.420	25.420	160,643
2011-06-20	24.150	24.600	24.150	24.600	24.600	120,271
2011-06-17	24.070	24.290	23.970	24.150	24.150	347,110
2011-06-16	24.080	24.470	23.860	24.040	24.040	213,926
2011-06-15	24.290	24.435	23.980	24.080	24.080	263,267
2011-06-14	24.300	24.630	24.270	24.500	24.500	165,593
2011-06-13	24.220	24.540	24.110	24.150	24.150	273,341
2011-06-10	24.310	24.480	23.950	24.170	24.170	410,112
2011-06-09	24.560	24.560	24.330	24.460	24.460	429,295
2011-06-08	24.610	24.650	24.290	24.460	24.460	361,819
2011-06-07	24.970	25.000	24.660	24.700	24.700	168,047
2011-06-06	25.020	25.119	24.740	24.780	24.780	223,217
2011-06-03	25.060	25.170	24.860	25.020	25.020	275,219
2011-06-02	25.000	25.480	24.980	25.410	25.410	243,534
2011-06-01	25.330	25.440	25.230	25.320	25.320	353,189
2011-05-31	24.780	25.420	24.780	25.410	25.410	319,302
2011-05-27	24.590	24.690	24.540	24.600	24.600	61,083
2011-05-26	24.290	24.580	24.290	24.540	24.540	126,682
2011-05-25	24.060	24.570	24.030	24.410	24.410	97,779
2011-05-24	23.990	24.200	23.930	24.090	24.090	191,863
2011-05-23	24.320	24.520	24.000	24.010	24.010	192,421
2011-05-20	24.700	24.910	24.530	24.720	24.720	126,675
2011-05-19	24.610	24.820	24.450	24.750	24.750	204,952
2011-05-18	24.250	24.500	24.158	24.430	24.430	103,379
2011-05-17	23.980	24.300	23.910	24.200	24.200	80,522
2011-05-16	24.510	24.650	24.120	24.130	24.130	134,488
2011-05-13	24.870	24.980	24.630	24.660	24.660	127,754
2011-05-12	24.330	24.990	24.200	24.900	24.900	61,013
2011-05-11	24.630	24.760	24.360	24.470	24.470	74,188
2011-05-10	24.370	24.720	24.310	24.700	24.700	82,523
2011-05-09	23.960	24.370	23.850	24.230	24.230	85,756
2011-05-06	24.320	24.480	23.900	23.990	23.990	135,598
2011-05-05	24.170	24.645	24.060	24.160	24.160	112,690
2011-05-04	24.500	24.570	24.250	24.270	24.270	104,835
2011-05-03	24.570	24.630	24.220	24.450	24.450	154,990
2011-05-02	24.830	25.190	24.590	24.630	24.630	155,622
2011-04-29	24.200	24.960	24.120	24.790	24.790	132,677
2011-04-28	24.040	24.590	23.980	24.550	24.550	117,337
2011-04-27	23.830	24.170	23.830	24.150	24.150	99,382
2011-04-26	23.730	23.955	23.720	23.850	23.850	188,116
2011-04-25	23.750	23.910	23.660	23.700	23.700	130,114
2011-04-21	23.910	23.960	23.620	23.820	23.820	139,777

← NewerPage 65 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.