Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	17.500	17.620	17.450	17.550	17.550	164,605
2010-08-04	16.970	17.780	16.970	17.690	17.690	240,847
2010-08-03	16.870	17.150	16.790	17.020	17.020	168,771
2010-08-02	16.550	17.060	16.550	16.970	16.970	252,495
2010-07-30	16.720	16.850	16.420	16.430	16.430	222,396
2010-07-29	16.040	16.890	16.010	16.880	16.880	338,812
2010-07-28	16.290	16.340	15.970	16.010	16.010	103,509
2010-07-27	16.250	16.420	16.040	16.300	16.300	171,387
2010-07-26	16.050	16.190	15.750	16.160	16.160	249,516
2010-07-23	15.690	16.140	15.630	15.970	15.970	165,355
2010-07-22	15.350	15.800	15.300	15.780	15.780	166,821
2010-07-21	15.530	15.570	15.190	15.200	15.200	177,331
2010-07-20	15.410	15.510	15.228	15.440	15.440	269,372
2010-07-19	15.640	15.700	15.500	15.590	15.590	123,266
2010-07-16	15.840	16.000	15.510	15.560	15.560	172,763
2010-07-15	16.140	16.180	15.770	15.950	15.950	110,000
2010-07-14	16.050	16.210	16.000	16.110	16.110	76,639
2010-07-13	15.610	16.160	15.560	16.100	16.100	185,858
2010-07-12	15.360	15.530	15.250	15.450	15.450	101,143
2010-07-09	15.290	15.440	15.108	15.430	15.430	195,089
2010-07-08	15.300	15.380	15.100	15.340	15.340	270,553
2010-07-07	15.180	15.250	15.000	15.200	15.200	394,651
2010-07-06	15.730	15.830	15.000	15.090	15.090	333,801
2010-07-02	15.730	15.730	15.450	15.500	15.500	162,347
2010-07-01	15.490	15.820	15.141	15.640	15.640	710,404
2010-06-30	15.690	15.950	15.440	15.520	15.520	272,617
2010-06-29	15.770	15.790	15.490	15.650	15.650	307,794
2010-06-28	16.230	16.250	15.830	16.040	16.040	525,932
2010-06-25	16.310	16.570	16.300	16.490	16.490	215,046
2010-06-24	16.310	16.480	16.250	16.300	16.300	110,230
2010-06-23	16.320	16.530	16.170	16.420	16.420	76,122
2010-06-22	16.500	16.790	16.270	16.290	16.290	115,094
2010-06-21	16.650	16.730	16.380	16.470	16.470	90,863
2010-06-18	16.810	16.810	16.420	16.440	16.440	206,392
2010-06-17	16.680	16.920	16.630	16.690	16.690	57,329
2010-06-16	16.450	16.740	16.450	16.690	16.690	67,009
2010-06-15	16.440	16.670	16.340	16.610	16.610	75,054
2010-06-14	16.630	16.655	16.310	16.340	16.340	95,054
2010-06-11	16.170	16.470	16.170	16.470	16.470	91,834
2010-06-10	16.250	16.350	16.060	16.280	16.280	123,040
2010-06-09	16.220	16.350	16.010	16.050	16.050	125,221
2010-06-08	16.020	16.220	15.980	16.160	16.160	250,771
2010-06-07	16.050	16.260	15.960	15.990	15.990	217,318
2010-06-04	16.260	16.330	15.960	16.020	16.020	228,361
2010-06-03	16.170	16.690	16.152	16.580	16.580	117,351
2010-06-02	16.090	16.200	15.800	16.200	16.200	196,950
2010-06-01	16.140	16.430	16.010	16.050	16.050	220,633
2010-05-28	16.370	16.460	16.160	16.230	16.230	170,310
2010-05-27	16.410	16.540	16.280	16.530	16.530	114,254
2010-05-26	16.110	16.445	16.040	16.120	16.120	322,970
2010-05-25	15.870	16.110	15.790	16.080	16.080	431,384
2010-05-24	16.300	16.330	15.990	16.020	16.020	196,906
2010-05-21	15.990	16.540	15.910	16.360	16.360	233,832
2010-05-20	16.620	16.750	16.050	16.050	16.050	203,128
2010-05-19	17.000	17.280	16.840	16.980	16.980	361,855
2010-05-18	17.150	17.200	16.860	17.000	17.000	133,574
2010-05-17	17.090	17.220	16.740	17.000	17.000	150,003
2010-05-14	17.020	17.130	16.900	17.000	17.000	152,706
2010-05-13	17.130	17.300	17.050	17.160	17.160	112,689
2010-05-12	17.110	17.320	16.950	17.210	17.210	235,692

← NewerPage 69 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.