Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	15.760	16.000	15.690	15.940	15.940	154,781
2009-08-20	15.560	15.780	15.500	15.750	15.750	180,135
2009-08-19	14.980	15.540	14.960	15.520	15.520	179,311
2009-08-18	15.630	15.680	15.260	15.280	15.280	256,824
2009-08-17	15.380	15.640	15.330	15.630	15.630	252,882
2009-08-14	15.520	15.690	15.270	15.680	15.680	226,647
2009-08-13	15.600	15.680	15.200	15.580	15.580	178,203
2009-08-12	14.750	15.620	14.750	15.450	15.450	381,365
2009-08-11	15.370	15.370	14.510	14.630	14.630	333,195
2009-08-10	15.300	15.400	15.160	15.320	15.320	205,435
2009-08-07	15.270	15.440	15.190	15.260	15.260	218,949
2009-08-06	15.420	15.470	15.140	15.210	15.210	232,693
2009-08-05	15.680	15.690	15.300	15.320	15.320	501,920
2009-08-04	15.320	15.640	15.300	15.550	15.550	241,047
2009-08-03	15.460	15.600	15.090	15.420	15.420	289,661
2009-07-31	15.930	15.990	15.350	15.400	15.400	904,133
2009-07-30	17.030	17.340	15.710	16.020	16.020	737,725
2009-07-29	16.660	17.040	16.590	16.940	16.940	302,780
2009-07-28	16.810	16.920	16.480	16.800	16.800	112,586
2009-07-27	17.050	17.130	16.660	16.790	16.790	163,659
2009-07-24	16.960	17.150	16.900	17.130	17.130	69,216
2009-07-23	17.200	17.370	17.100	17.130	17.130	193,102
2009-07-22	16.800	17.330	16.710	17.200	17.200	256,271
2009-07-21	16.770	16.920	16.560	16.830	16.830	160,627
2009-07-20	16.630	16.980	16.260	16.570	16.570	238,113
2009-07-17	16.260	16.330	16.010	16.270	16.270	117,890
2009-07-16	15.900	16.230	15.900	16.210	16.210	113,012
2009-07-15	15.550	16.060	15.550	16.020	16.020	200,826
2009-07-14	15.710	15.870	15.330	15.490	15.490	148,956
2009-07-13	15.490	15.740	15.160	15.680	15.680	125,765
2009-07-10	15.390	15.650	15.360	15.560	15.560	154,704
2009-07-09	15.510	15.720	15.490	15.550	15.550	151,703
2009-07-08	15.320	15.600	15.230	15.550	15.550	346,484
2009-07-07	15.350	15.420	15.180	15.210	15.210	212,390
2009-07-06	15.170	15.420	15.125	15.390	15.390	302,503
2009-07-02	15.330	15.490	15.040	15.130	15.130	428,794
2009-07-01	15.760	15.760	15.480	15.500	15.500	299,301
2009-06-30	15.540	15.770	15.540	15.620	15.620	215,726
2009-06-29	15.290	15.660	15.290	15.570	15.570	187,202
2009-06-26	15.530	15.590	15.320	15.370	15.370	579,553
2009-06-25	15.200	15.580	15.040	15.580	15.580	171,848
2009-06-24	15.300	15.470	15.080	15.180	15.180	280,437
2009-06-23	15.480	15.670	15.190	15.220	15.220	179,073
2009-06-22	16.030	16.030	15.420	15.420	15.420	253,774
2009-06-19	16.310	16.440	16.050	16.080	16.080	218,402
2009-06-18	16.210	16.500	16.100	16.150	16.150	178,561
2009-06-17	15.950	16.410	15.950	16.270	16.270	149,978
2009-06-16	16.320	16.480	15.890	15.890	15.890	190,843
2009-06-15	16.660	16.750	16.100	16.330	16.330	286,814
2009-06-12	16.460	16.940	16.390	16.930	16.930	164,704
2009-06-11	16.300	16.770	16.290	16.610	16.610	243,525
2009-06-10	17.120	17.120	16.050	16.370	16.370	440,536
2009-06-09	16.850	16.930	16.550	16.550	16.550	194,977
2009-06-08	16.860	17.000	16.670	16.820	16.820	118,487
2009-06-05	17.060	17.180	16.870	16.940	16.940	135,633
2009-06-04	17.140	17.150	16.730	17.040	17.040	174,469
2009-06-03	16.860	17.060	16.760	17.060	17.060	183,245
2009-06-02	16.550	17.030	16.500	16.910	16.910	313,416
2009-06-01	16.810	17.170	16.670	16.870	16.870	327,615
2009-05-29	16.740	16.840	16.580	16.800	16.800	203,243

← NewerPage 73 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.