Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	20.010	20.650	19.780	20.410	20.410	255,958
2010-10-28	19.490	20.370	19.490	20.120	20.120	633,612
2010-10-27	21.690	21.950	21.610	21.870	21.870	194,219
2010-10-26	21.810	22.190	21.810	21.870	21.870	155,116
2010-10-25	22.000	22.180	21.900	22.020	22.020	217,182
2010-10-22	21.380	21.920	21.300	21.890	21.890	494,557
2010-10-21	21.210	21.350	21.060	21.270	21.270	349,246
2010-10-20	21.000	21.280	20.950	21.070	21.070	279,722
2010-10-19	20.770	21.090	20.670	21.000	21.000	274,765
2010-10-18	20.630	20.970	20.505	20.960	20.960	108,630
2010-10-15	20.750	20.760	20.445	20.600	20.600	142,983
2010-10-14	20.410	20.800	20.410	20.660	20.660	112,689
2010-10-13	20.330	20.620	20.210	20.490	20.490	182,297
2010-10-12	20.250	20.300	20.030	20.240	20.240	79,603
2010-10-11	20.410	20.540	20.285	20.320	20.320	60,052
2010-10-08	20.450	20.580	20.190	20.460	20.460	137,064
2010-10-07	20.550	20.580	20.320	20.460	20.460	80,840
2010-10-06	20.450	20.630	20.210	20.410	20.410	163,834
2010-10-05	20.320	20.560	20.170	20.540	20.540	151,915
2010-10-04	20.330	20.610	19.960	20.090	20.090	116,317
2010-10-01	20.330	20.500	20.060	20.450	20.450	140,022
2010-09-30	20.410	20.460	19.890	20.160	20.160	241,908
2010-09-29	19.750	20.280	19.670	20.220	20.220	244,611
2010-09-28	19.920	19.920	19.470	19.730	19.730	1,183,303
2010-09-27	19.920	19.960	19.600	19.820	19.820	111,583
2010-09-24	19.500	19.920	19.400	19.920	19.920	142,672
2010-09-23	19.390	19.580	19.250	19.250	19.250	137,216
2010-09-22	19.560	19.755	19.490	19.550	19.550	135,204
2010-09-21	19.820	19.860	19.590	19.590	19.590	152,842
2010-09-20	19.730	20.000	19.550	19.840	19.840	261,220
2010-09-17	19.350	19.760	19.200	19.710	19.710	307,937
2010-09-16	19.070	19.260	18.750	19.210	19.210	151,748
2010-09-15	19.150	19.160	18.920	19.080	19.080	182,792
2010-09-14	19.130	19.340	18.940	19.170	19.170	136,425
2010-09-13	18.960	19.340	18.870	19.200	19.200	205,919
2010-09-10	18.690	18.910	18.630	18.880	18.880	110,074
2010-09-09	18.740	18.740	18.430	18.630	18.630	68,850
2010-09-08	18.390	18.600	18.300	18.520	18.520	64,361
2010-09-07	18.610	18.610	18.300	18.330	18.330	125,490
2010-09-03	18.290	18.530	18.230	18.530	18.530	101,050
2010-09-02	17.890	18.170	17.850	18.120	18.120	114,749
2010-09-01	17.550	17.990	17.440	17.960	17.960	174,932
2010-08-31	17.240	17.490	17.110	17.310	17.310	171,914
2010-08-30	17.680	17.750	17.290	17.300	17.300	199,557
2010-08-27	17.620	17.970	17.460	17.840	17.840	187,336
2010-08-26	17.660	17.810	17.480	17.500	17.500	99,132
2010-08-25	17.310	17.680	17.070	17.630	17.630	204,800
2010-08-24	17.440	17.620	17.260	17.420	17.420	156,189
2010-08-23	17.870	17.900	17.600	17.640	17.640	91,297
2010-08-20	17.390	17.780	17.390	17.730	17.730	138,285
2010-08-19	17.680	17.770	17.460	17.520	17.520	203,260
2010-08-18	17.540	17.870	17.420	17.790	17.790	179,189
2010-08-17	17.340	17.690	17.230	17.520	17.520	131,175
2010-08-16	16.790	17.210	16.660	17.180	17.180	109,930
2010-08-13	17.000	17.100	16.880	16.900	16.900	152,086
2010-08-12	16.990	17.185	16.860	17.080	17.080	185,391
2010-08-11	17.520	17.520	17.120	17.160	17.160	191,194
2010-08-10	17.800	17.910	17.634	17.830	17.830	158,080
2010-08-09	17.700	18.010	17.670	17.950	17.950	134,662
2010-08-06	17.350	17.630	17.300	17.580	17.580	138,914

← NewerPage 68 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.