Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	23.910	23.960	23.620	23.820	23.820	139,777
2011-04-20	23.550	23.840	23.550	23.770	23.770	145,930
2011-04-19	23.540	23.620	23.130	23.290	23.290	79,481
2011-04-18	23.500	23.580	23.253	23.450	23.450	59,340
2011-04-15	23.600	24.040	23.420	23.850	23.850	307,859
2011-04-14	23.280	23.710	23.280	23.650	23.650	154,060
2011-04-13	23.410	23.480	23.090	23.340	23.340	112,835
2011-04-12	23.660	23.700	23.260	23.260	23.260	49,003
2011-04-11	23.880	23.970	23.620	23.730	23.730	61,194
2011-04-08	24.280	24.390	23.851	23.920	23.920	77,177
2011-04-07	24.370	24.510	24.080	24.120	24.120	66,155
2011-04-06	24.330	24.500	24.150	24.330	24.330	67,345
2011-04-05	24.300	24.400	24.140	24.210	24.210	80,945
2011-04-04	24.040	24.410	24.040	24.380	24.380	123,658
2011-04-01	23.870	24.160	23.760	24.040	24.040	180,766
2011-03-31	23.650	23.750	23.530	23.710	23.710	151,941
2011-03-30	23.660	23.730	23.520	23.650	23.650	110,643
2011-03-29	23.530	23.770	23.470	23.550	23.550	122,231
2011-03-28	23.640	23.700	23.470	23.550	23.550	133,951
2011-03-25	23.370	23.730	23.370	23.590	23.590	200,276
2011-03-24	23.250	23.450	23.190	23.370	23.370	112,142
2011-03-23	22.900	23.160	22.820	23.150	23.150	213,387
2011-03-22	22.950	23.040	22.860	22.980	22.980	51,885
2011-03-21	22.630	23.040	22.630	22.970	22.970	68,120
2011-03-18	22.240	22.480	22.110	22.460	22.460	201,959
2011-03-17	22.450	22.450	22.060	22.070	22.070	113,111
2011-03-16	22.190	22.410	21.950	22.130	22.130	166,186
2011-03-15	22.010	22.500	22.000	22.300	22.300	111,747
2011-03-14	22.220	22.680	22.220	22.500	22.500	132,669
2011-03-11	22.260	22.690	21.990	22.530	22.530	103,073
2011-03-10	22.490	22.710	22.290	22.350	22.350	163,371
2011-03-09	22.910	23.280	22.630	23.060	23.060	96,892
2011-03-08	22.630	23.090	22.460	22.970	22.970	161,478
2011-03-07	23.000	23.070	22.630	22.680	22.680	200,726
2011-03-04	22.900	23.060	22.680	23.030	23.030	264,303
2011-03-03	22.360	22.910	22.360	22.850	22.850	153,014
2011-03-02	21.580	22.430	21.550	22.170	22.170	181,204
2011-03-01	22.160	22.520	21.920	22.200	22.200	243,422
2011-02-28	22.150	22.150	21.890	22.120	22.120	412,856
2011-02-25	22.300	22.380	21.290	21.970	21.970	324,723
2011-02-24	20.990	22.570	20.750	22.010	22.010	590,721
2011-02-23	21.250	21.250	20.690	20.720	20.720	187,684
2011-02-22	21.070	21.320	20.960	21.110	21.110	126,059
2011-02-18	21.260	21.330	21.060	21.250	21.250	75,021
2011-02-17	21.230	21.380	21.120	21.260	21.260	155,563
2011-02-16	21.190	21.280	21.150	21.250	21.250	33,556
2011-02-15	21.140	21.240	21.060	21.110	21.110	95,884
2011-02-14	21.140	21.370	21.060	21.230	21.230	60,366
2011-02-11	20.890	21.200	20.780	21.200	21.200	51,851
2011-02-10	20.880	21.010	20.800	20.990	20.990	90,132
2011-02-09	21.340	21.460	20.980	21.040	21.040	63,942
2011-02-08	21.350	21.440	21.180	21.440	21.440	31,319
2011-02-07	21.230	21.550	21.200	21.400	21.400	115,354
2011-02-04	21.330	21.330	21.040	21.250	21.250	53,133
2011-02-03	21.390	21.460	21.010	21.320	21.320	46,332
2011-02-02	21.150	21.480	21.060	21.360	21.360	160,241
2011-02-01	20.860	21.450	20.860	21.230	21.230	198,219
2011-01-31	20.750	20.900	20.530	20.750	20.750	96,429
2011-01-28	21.100	21.260	20.680	20.690	20.690	182,720
2011-01-27	20.920	21.170	20.860	21.080	21.080	243,087

← NewerPage 66 of 79 · 4,734 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.