Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	20.450	21.020	20.340	20.890	20.890	239,999
2011-01-25	20.230	20.460	20.200	20.420	20.420	100,578
2011-01-24	20.330	20.520	20.210	20.340	20.340	138,944
2011-01-21	20.330	20.540	20.140	20.330	20.330	169,073
2011-01-20	20.500	20.570	20.260	20.280	20.280	249,794
2011-01-19	20.920	21.010	20.580	20.600	20.600	90,821
2011-01-18	21.140	21.170	20.750	20.930	20.930	135,825
2011-01-14	20.810	21.270	20.660	21.220	21.220	233,662
2011-01-13	20.760	20.860	20.681	20.800	20.800	89,810
2011-01-12	20.750	20.930	20.590	20.800	20.800	115,825
2011-01-11	20.520	20.840	20.480	20.610	20.610	130,814
2011-01-10	20.270	20.530	20.210	20.450	20.450	266,719
2011-01-07	20.350	20.440	19.990	20.360	20.360	216,559
2011-01-06	20.380	20.450	20.190	20.350	20.350	203,485
2011-01-05	20.420	20.600	20.280	20.440	20.440	222,151
2011-01-04	20.700	20.790	20.280	20.460	20.460	242,749
2011-01-03	20.940	21.020	20.620	20.720	20.720	235,716
2010-12-31	21.200	21.210	20.750	20.760	20.760	124,316
2010-12-30	21.180	21.390	21.120	21.200	21.200	59,651
2010-12-29	21.430	21.470	21.140	21.250	21.250	54,388
2010-12-28	21.350	21.470	21.190	21.350	21.350	97,476
2010-12-27	21.250	21.430	21.148	21.350	21.350	61,543
2010-12-23	21.240	21.390	21.180	21.280	21.280	56,809
2010-12-22	21.350	21.350	21.260	21.290	21.290	71,173
2010-12-21	21.360	21.410	21.291	21.370	21.370	84,894
2010-12-20	21.500	21.590	21.330	21.340	21.340	220,848
2010-12-17	21.360	21.520	21.120	21.520	21.520	388,545
2010-12-16	21.100	21.440	20.970	21.350	21.350	123,034
2010-12-15	21.230	21.500	21.090	21.110	21.110	191,790
2010-12-14	21.400	21.460	21.120	21.300	21.300	112,598
2010-12-13	21.580	21.580	21.310	21.310	21.310	159,840
2010-12-10	21.530	21.580	21.280	21.530	21.530	153,327
2010-12-09	21.550	21.560	21.340	21.480	21.480	134,891
2010-12-08	21.540	21.660	21.430	21.470	21.470	247,418
2010-12-07	21.500	21.770	21.450	21.500	21.500	203,192
2010-12-06	21.100	21.320	21.090	21.270	21.270	118,291
2010-12-03	20.790	21.170	20.790	21.100	21.100	102,763
2010-12-02	20.490	20.930	20.445	20.910	20.910	114,560
2010-12-01	20.580	20.680	20.370	20.460	20.460	318,716
2010-11-30	20.550	20.650	20.310	20.410	20.410	271,221
2010-11-29	20.570	20.780	20.290	20.740	20.740	106,979
2010-11-26	20.850	20.930	20.730	20.730	20.730	74,397
2010-11-24	20.850	21.160	20.830	20.980	20.980	106,269
2010-11-23	20.690	20.805	20.490	20.700	20.700	61,744
2010-11-22	20.390	20.980	20.160	20.910	20.910	131,413
2010-11-19	20.050	20.630	20.000	20.500	20.500	182,072
2010-11-18	20.240	20.570	20.080	20.180	20.180	209,445
2010-11-17	20.010	20.130	19.950	20.070	20.070	89,956
2010-11-16	20.310	20.430	19.990	20.040	20.040	200,945
2010-11-15	20.320	20.750	20.130	20.470	20.470	111,273
2010-11-12	20.200	20.610	20.170	20.250	20.250	135,847
2010-11-11	20.160	20.430	19.850	20.410	20.410	283,500
2010-11-10	20.610	20.680	20.460	20.510	20.510	295,477
2010-11-09	20.810	20.860	20.440	20.550	20.550	124,244
2010-11-08	20.620	20.810	20.580	20.750	20.750	89,132
2010-11-05	20.770	20.770	20.360	20.660	20.660	111,026
2010-11-04	20.610	20.800	20.380	20.710	20.710	247,393
2010-11-03	20.500	20.610	20.170	20.400	20.400	122,368
2010-11-02	20.270	20.710	20.270	20.580	20.580	161,924
2010-11-01	20.410	20.680	19.970	20.150	20.150	213,527

← NewerPage 67 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.