Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	16.880	17.020	16.500	16.740	16.740	226,925
2009-05-27	17.050	17.130	16.760	16.840	16.840	262,440
2009-05-26	16.460	17.020	16.460	17.000	17.000	370,397
2009-05-22	16.530	16.830	16.340	16.400	16.400	135,085
2009-05-21	16.680	16.710	16.150	16.400	16.400	198,730
2009-05-20	17.020	17.180	16.620	16.650	16.650	234,751
2009-05-19	16.900	17.050	16.660	16.850	16.850	326,695
2009-05-18	16.470	16.880	16.420	16.880	16.880	393,398
2009-05-15	15.890	16.420	15.570	16.320	16.320	353,930
2009-05-14	15.640	16.000	15.500	15.690	15.690	216,412
2009-05-13	15.930	16.030	15.600	15.620	15.620	324,945
2009-05-12	16.210	16.210	15.910	16.140	16.140	412,094
2009-05-11	15.600	16.000	15.530	15.830	15.830	240,288
2009-05-08	15.900	16.140	15.600	15.780	15.780	223,011
2009-05-07	16.550	16.620	15.570	15.700	15.700	362,949
2009-05-06	16.760	16.840	16.130	16.420	16.420	243,487
2009-05-05	16.750	16.840	16.360	16.620	16.620	356,604
2009-05-04	16.630	17.530	16.480	16.800	16.800	517,010
2009-05-01	16.560	16.650	16.320	16.450	16.450	407,139
2009-04-30	17.160	17.160	16.500	16.500	16.500	556,572
2009-04-29	17.350	17.370	16.930	17.050	17.050	616,102
2009-04-28	16.000	17.760	15.450	17.000	17.000	1,760,114
2009-04-27	15.470	15.603	15.080	15.100	15.100	464,756
2009-04-24	15.520	15.790	15.380	15.530	15.530	296,565
2009-04-23	15.430	15.510	15.050	15.410	15.410	325,432
2009-04-22	15.410	15.690	15.320	15.370	15.370	301,795
2009-04-21	15.140	15.640	15.080	15.610	15.610	290,759
2009-04-20	15.310	15.380	15.010	15.220	15.220	252,172
2009-04-17	15.570	15.630	15.320	15.430	15.430	288,344
2009-04-16	15.320	15.690	15.183	15.520	15.520	256,091
2009-04-15	15.050	15.240	14.730	15.220	15.220	233,145
2009-04-14	15.280	15.280	14.930	15.080	15.080	317,666
2009-04-13	15.120	15.660	14.960	15.560	15.560	285,855
2009-04-09	15.000	15.270	14.850	15.270	15.270	332,221
2009-04-08	14.280	14.810	14.240	14.810	14.810	295,063
2009-04-07	14.460	14.730	14.180	14.270	14.270	199,834
2009-04-06	14.740	14.820	14.390	14.640	14.640	178,524
2009-04-03	14.810	14.990	14.660	14.900	14.900	143,046
2009-04-02	14.940	15.250	14.690	14.770	14.770	312,515
2009-04-01	14.440	14.825	14.170	14.720	14.720	599,197
2009-03-31	14.060	14.790	13.900	14.630	14.630	1,130,595
2009-03-30	13.650	13.960	13.380	13.920	13.920	268,156
2009-03-27	14.010	14.150	13.880	13.920	13.920	318,117
2009-03-26	13.590	14.150	13.500	14.140	14.140	377,788
2009-03-25	13.120	13.470	13.060	13.460	13.460	337,260
2009-03-24	13.060	13.310	12.980	13.050	13.050	284,104
2009-03-23	12.870	13.220	12.760	13.220	13.220	303,580
2009-03-20	12.910	13.140	12.520	12.570	12.570	294,583
2009-03-19	13.030	13.100	12.860	12.930	12.930	220,420
2009-03-18	12.350	13.200	12.300	12.920	12.920	559,035
2009-03-17	12.230	12.420	11.900	12.410	12.410	420,934
2009-03-16	12.790	12.790	12.210	12.240	12.240	323,497
2009-03-13	12.750	12.750	12.590	12.660	12.660	296,653
2009-03-12	12.450	12.720	12.330	12.710	12.710	565,582
2009-03-11	12.590	12.610	12.380	12.490	12.490	362,166
2009-03-10	12.450	12.590	12.290	12.470	12.470	385,300
2009-03-09	12.560	12.780	12.170	12.190	12.190	458,787
2009-03-06	12.860	12.900	12.480	12.660	12.660	332,858
2009-03-05	12.920	13.020	12.690	12.760	12.760	404,450
2009-03-04	13.320	13.580	13.070	13.090	13.090	500,349

← NewerPage 74 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.