Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	16.910	17.350	16.910	17.100	17.100	268,761
2010-05-10	16.970	17.050	16.820	16.990	16.990	203,592
2010-05-07	17.020	17.070	16.300	16.410	16.410	488,664
2010-05-06	17.200	17.400	16.580	17.000	17.000	395,210
2010-05-05	17.310	17.460	17.160	17.220	17.220	177,296
2010-05-04	17.160	17.450	16.950	17.380	17.380	382,159
2010-05-03	17.060	17.280	17.060	17.270	17.270	346,317
2010-04-30	17.420	17.580	17.040	17.040	17.040	408,697
2010-04-29	18.490	18.510	17.340	17.470	17.470	653,614
2010-04-28	19.220	19.250	18.940	19.000	19.000	83,273
2010-04-27	19.290	19.540	19.160	19.200	19.200	104,759
2010-04-26	19.770	19.790	19.340	19.370	19.370	111,433
2010-04-23	19.520	19.830	19.520	19.830	19.830	121,382
2010-04-22	18.810	19.610	18.760	19.600	19.600	189,144
2010-04-21	18.840	18.950	18.750	18.950	18.950	106,129
2010-04-20	18.920	18.960	18.770	18.880	18.880	85,622
2010-04-19	18.760	18.880	18.610	18.800	18.800	125,980
2010-04-16	19.000	19.010	18.760	18.850	18.850	143,767
2010-04-15	18.910	18.990	18.840	18.990	18.990	125,506
2010-04-14	18.940	18.985	18.600	18.970	18.970	191,589
2010-04-13	18.800	18.960	18.720	18.920	18.920	103,419
2010-04-12	18.820	19.050	18.780	18.880	18.880	113,681
2010-04-09	18.530	18.890	18.500	18.860	18.860	121,145
2010-04-08	18.750	18.910	18.732	18.780	18.780	255,076
2010-04-07	18.910	19.020	18.750	18.850	18.850	170,864
2010-04-06	19.040	19.160	18.940	18.980	18.980	169,767
2010-04-05	18.920	19.110	18.870	19.060	19.060	92,028
2010-04-01	18.800	18.950	18.660	18.900	18.900	591,646
2010-03-31	18.860	19.010	18.730	18.740	18.740	215,262
2010-03-30	19.020	19.220	18.810	18.970	18.970	107,029
2010-03-29	19.030	19.100	18.700	19.060	19.060	133,552
2010-03-26	19.010	19.030	18.850	19.030	19.030	99,088
2010-03-25	19.270	19.299	18.840	18.900	18.900	136,818
2010-03-24	19.370	19.370	19.095	19.150	19.150	166,490
2010-03-23	19.270	19.420	19.070	19.390	19.390	62,830
2010-03-22	19.000	19.300	19.000	19.280	19.280	89,816
2010-03-19	19.170	19.210	18.950	19.130	19.130	146,135
2010-03-18	19.120	19.260	19.050	19.080	19.080	86,666
2010-03-17	19.220	19.390	19.180	19.200	19.200	108,180
2010-03-16	19.210	19.240	19.000	19.190	19.190	103,621
2010-03-15	19.010	19.250	18.901	19.150	19.150	106,163
2010-03-12	19.030	19.090	18.850	18.960	18.960	267,278
2010-03-11	19.000	19.000	18.890	18.970	18.970	158,241
2010-03-10	18.880	19.210	18.790	19.030	19.030	190,061
2010-03-09	19.070	19.270	18.890	18.940	18.940	262,463
2010-03-08	19.040	19.225	18.970	19.040	19.040	153,728
2010-03-05	18.700	19.130	18.640	19.030	19.030	183,197
2010-03-04	18.570	18.670	18.476	18.660	18.660	306,836
2010-03-03	18.700	18.720	18.470	18.480	18.480	223,131
2010-03-02	18.710	18.850	18.530	18.630	18.630	344,158
2010-03-01	17.900	18.780	17.130	18.730	18.730	329,053
2010-02-26	18.480	18.480	18.020	18.160	18.160	342,721
2010-02-25	18.840	18.840	18.210	18.520	18.520	418,829
2010-02-24	19.590	19.850	19.400	19.630	19.630	79,970
2010-02-23	19.380	19.520	19.270	19.400	19.400	143,981
2010-02-22	19.250	19.420	19.180	19.380	19.380	59,502
2010-02-19	19.320	19.420	19.110	19.260	19.260	92,523
2010-02-18	19.550	19.640	19.221	19.360	19.360	155,839
2010-02-17	19.280	19.510	19.160	19.510	19.510	109,067
2010-02-16	19.100	19.180	18.966	19.180	19.180	66,480

← NewerPage 70 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.