Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	18.680	19.030	18.600	19.000	19.000	180,462
2010-02-11	18.650	18.970	18.480	18.880	18.880	108,013
2010-02-10	18.640	18.800	18.460	18.720	18.720	85,511
2010-02-09	18.630	18.760	18.430	18.720	18.720	90,007
2010-02-08	18.770	18.850	18.460	18.500	18.500	190,749
2010-02-05	18.830	18.840	18.320	18.790	18.790	247,288
2010-02-04	18.800	18.800	18.560	18.750	18.750	177,554
2010-02-03	18.790	19.000	18.790	18.860	18.860	219,234
2010-02-02	18.970	19.100	18.750	18.860	18.860	223,592
2010-02-01	18.800	19.000	18.530	19.000	19.000	230,399
2010-01-29	18.790	18.950	18.700	18.730	18.730	191,297
2010-01-28	19.110	19.120	18.590	18.770	18.770	151,660
2010-01-27	18.870	19.205	18.770	19.120	19.120	111,384
2010-01-26	18.910	19.110	18.630	18.980	18.980	223,392
2010-01-25	19.180	19.200	18.860	19.020	19.020	126,277
2010-01-22	19.460	19.700	18.920	19.020	19.020	168,645
2010-01-21	20.100	20.220	19.470	19.530	19.530	218,484
2010-01-20	20.580	20.580	19.620	20.020	20.020	187,608
2010-01-19	20.570	20.830	20.240	20.640	20.640	219,849
2010-01-15	20.580	20.590	20.020	20.480	20.480	238,111
2010-01-14	20.200	20.530	20.150	20.440	20.440	116,868
2010-01-13	20.180	20.340	19.970	20.160	20.160	161,377
2010-01-12	20.310	20.650	20.080	20.180	20.180	138,169
2010-01-11	20.760	20.760	20.380	20.510	20.510	152,347
2010-01-08	20.400	20.740	20.400	20.740	20.740	68,937
2010-01-07	20.690	20.840	20.350	20.500	20.500	164,086
2010-01-06	20.800	21.520	20.700	20.770	20.770	274,563
2010-01-05	20.220	21.360	20.015	20.780	20.780	416,652
2010-01-04	20.050	20.310	20.050	20.300	20.300	175,283
2009-12-31	20.360	20.460	19.900	19.910	19.910	97,989
2009-12-30	20.550	20.690	20.170	20.380	20.380	189,665
2009-12-29	20.560	20.650	20.500	20.560	20.560	105,092
2009-12-28	20.080	20.580	20.050	20.460	20.460	197,471
2009-12-24	19.360	20.030	19.350	19.970	19.970	240,598
2009-12-23	19.100	19.320	19.020	19.300	19.300	277,856
2009-12-22	19.160	19.190	18.950	19.070	19.070	230,536
2009-12-21	19.070	19.190	18.880	19.040	19.040	147,189
2009-12-18	18.770	19.046	18.600	18.930	18.930	274,615
2009-12-17	19.100	19.180	18.580	18.650	18.650	270,133
2009-12-16	19.210	19.360	18.990	19.190	19.190	217,607
2009-12-15	19.100	19.700	19.100	19.200	19.200	205,560
2009-12-14	19.040	19.170	18.890	19.170	19.170	214,921
2009-12-11	19.030	19.085	18.830	19.000	19.000	142,599
2009-12-10	19.130	19.250	18.820	18.900	18.900	222,206
2009-12-09	19.140	19.230	18.830	19.150	19.150	129,404
2009-12-08	18.920	19.390	18.500	19.170	19.170	171,799
2009-12-07	18.970	19.120	18.480	18.940	18.940	270,688
2009-12-04	19.220	19.610	18.900	19.090	19.090	429,603
2009-12-03	19.500	19.580	18.950	19.000	19.000	356,987
2009-12-02	19.960	20.660	19.390	19.480	19.480	486,484
2009-12-01	20.180	20.500	20.010	20.430	20.430	161,542
2009-11-30	19.900	20.060	19.530	19.980	19.980	151,811
2009-11-27	20.100	21.090	19.940	19.990	19.990	75,853
2009-11-25	20.600	20.680	20.320	20.390	20.390	96,278
2009-11-24	20.860	20.860	20.400	20.570	20.570	139,402
2009-11-23	20.670	20.910	20.670	20.880	20.880	244,498
2009-11-20	20.300	20.440	20.150	20.400	20.400	129,603
2009-11-19	20.680	20.720	20.160	20.330	20.330	157,712
2009-11-18	20.210	20.780	20.160	20.760	20.760	180,812
2009-11-17	20.040	20.270	19.941	20.220	20.220	87,300

← NewerPage 71 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.