Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	19.990	20.220	19.800	20.060	20.060	177,005
2009-11-13	19.670	19.870	19.400	19.790	19.790	198,395
2009-11-12	20.000	20.060	19.610	19.640	19.640	176,350
2009-11-11	19.710	20.100	19.710	19.990	19.990	244,478
2009-11-10	19.540	19.860	19.470	19.690	19.690	208,275
2009-11-09	19.250	19.680	19.250	19.570	19.570	283,329
2009-11-06	19.230	19.550	19.160	19.330	19.330	168,273
2009-11-05	19.050	19.370	19.000	19.330	19.330	236,937
2009-11-04	19.100	19.150	18.830	18.920	18.920	480,804
2009-11-03	18.630	19.000	18.500	19.000	19.000	319,188
2009-11-02	19.180	19.400	18.620	18.700	18.700	329,003
2009-10-30	18.970	19.220	18.740	19.020	19.020	309,588
2009-10-29	17.710	19.180	17.710	19.030	19.030	424,283
2009-10-28	18.340	18.700	17.710	17.940	17.940	384,128
2009-10-27	18.650	18.780	18.445	18.490	18.490	315,828
2009-10-26	18.550	18.760	18.430	18.620	18.620	197,647
2009-10-23	18.610	18.760	18.370	18.480	18.480	156,971
2009-10-22	18.370	18.570	18.200	18.570	18.570	153,272
2009-10-21	18.150	18.550	18.110	18.410	18.410	304,523
2009-10-20	18.130	18.180	17.790	18.110	18.110	143,231
2009-10-19	18.300	18.360	17.943	18.050	18.050	183,426
2009-10-16	18.050	18.310	17.870	18.240	18.240	192,701
2009-10-15	18.010	18.230	17.970	18.120	18.120	161,210
2009-10-14	17.990	18.180	17.860	18.080	18.080	241,261
2009-10-13	17.370	17.800	17.310	17.790	17.790	170,149
2009-10-12	17.400	17.540	17.310	17.380	17.380	216,820
2009-10-09	17.220	17.430	17.210	17.290	17.290	174,989
2009-10-08	17.180	17.270	17.110	17.180	17.180	309,869
2009-10-07	17.030	17.190	17.010	17.100	17.100	99,124
2009-10-06	17.040	17.250	16.990	17.130	17.130	251,188
2009-10-05	16.960	17.130	16.810	17.000	17.000	165,530
2009-10-02	16.800	17.120	16.760	16.920	16.920	133,931
2009-10-01	17.060	17.060	16.790	16.890	16.890	257,669
2009-09-30	17.410	17.620	16.940	17.090	17.090	174,259
2009-09-29	17.490	17.620	17.330	17.350	17.350	187,276
2009-09-28	16.990	17.410	16.940	17.370	17.370	333,930
2009-09-25	16.590	16.980	16.590	16.940	16.940	259,615
2009-09-24	16.870	16.900	16.530	16.680	16.680	418,060
2009-09-23	16.860	17.000	16.750	16.760	16.760	1,028,857
2009-09-22	16.610	16.970	16.460	16.890	16.890	241,519
2009-09-21	16.400	16.670	16.370	16.550	16.550	105,710
2009-09-18	16.220	16.610	16.220	16.500	16.500	288,677
2009-09-17	16.240	16.400	16.090	16.400	16.400	121,786
2009-09-16	15.940	16.230	15.770	16.230	16.230	85,974
2009-09-15	15.790	15.980	15.730	15.910	15.910	99,212
2009-09-14	15.890	15.950	15.760	15.790	15.790	78,068
2009-09-11	15.940	15.940	15.770	15.840	15.840	99,889
2009-09-10	15.910	16.020	15.820	15.970	15.970	60,926
2009-09-09	15.820	16.060	15.750	15.940	15.940	82,115
2009-09-08	15.850	15.930	15.610	15.820	15.820	80,632
2009-09-04	15.420	15.940	15.320	15.780	15.780	139,347
2009-09-03	15.260	15.460	14.840	15.450	15.450	134,943
2009-09-02	15.410	15.560	15.030	15.080	15.080	176,109
2009-09-01	15.100	15.570	15.010	15.480	15.480	200,812
2009-08-31	15.100	15.270	14.990	15.230	15.230	200,758
2009-08-28	15.660	15.700	15.150	15.180	15.180	121,691
2009-08-27	15.410	15.620	15.210	15.590	15.590	136,821
2009-08-26	15.610	15.670	15.420	15.490	15.490	147,541
2009-08-25	15.900	15.960	15.640	15.670	15.670	172,030
2009-08-24	15.940	16.110	15.840	15.910	15.910	132,942

← NewerPage 72 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.