Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	13.420	13.450	13.120	13.140	13.140	395,893
2009-03-02	13.320	13.680	13.220	13.280	13.280	456,260
2009-02-27	13.490	13.960	13.420	13.610	13.610	434,614
2009-02-26	13.240	14.100	13.240	13.640	13.640	947,176
2009-02-25	12.980	13.320	12.540	13.070	13.070	370,565
2009-02-24	12.610	13.270	12.610	13.050	13.050	387,240
2009-02-23	12.740	12.880	12.380	12.400	12.400	390,640
2009-02-20	12.750	12.890	12.410	12.690	12.690	438,305
2009-02-19	12.880	13.040	12.740	13.010	13.010	273,765
2009-02-18	12.980	13.020	12.460	12.620	12.620	362,937
2009-02-17	12.870	13.060	12.730	12.900	12.900	406,722
2009-02-13	13.140	13.340	13.060	13.230	13.230	277,224
2009-02-12	12.740	13.130	12.590	13.090	13.090	224,891
2009-02-11	12.830	13.030	12.770	12.890	12.890	237,095
2009-02-10	13.040	13.260	12.750	12.800	12.800	418,987
2009-02-09	13.190	13.500	12.920	13.070	13.070	224,247
2009-02-06	13.010	13.390	12.920	13.280	13.280	133,006
2009-02-05	12.620	13.160	12.590	13.080	13.080	264,396
2009-02-04	12.800	13.100	12.600	12.680	12.680	179,243
2009-02-03	12.780	12.850	12.520	12.810	12.810	173,999
2009-02-02	12.460	12.820	12.400	12.740	12.740	226,179
2009-01-30	13.050	13.130	12.500	12.590	12.590	261,539
2009-01-29	12.740	13.060	12.670	12.920	12.920	255,533
2009-01-28	12.920	13.060	12.760	12.970	12.970	140,994
2009-01-27	12.670	12.875	12.560	12.760	12.760	201,275
2009-01-26	12.160	12.720	12.130	12.670	12.670	202,946
2009-01-23	11.890	12.380	11.830	12.180	12.180	291,106
2009-01-22	12.160	12.370	12.000	12.170	12.170	172,901
2009-01-21	11.940	12.480	11.920	12.480	12.480	259,908
2009-01-20	11.960	12.040	11.750	11.910	11.910	336,384
2009-01-16	12.000	12.230	11.910	12.170	12.170	229,885
2009-01-15	11.770	12.000	11.520	11.900	11.900	252,831
2009-01-14	11.840	11.950	11.600	11.790	11.790	206,944
2009-01-13	11.720	12.260	11.670	12.030	12.030	561,694
2009-01-12	11.610	11.820	11.570	11.760	11.760	366,663
2009-01-09	11.520	11.920	11.350	11.640	11.640	540,792
2009-01-08	11.520	11.600	11.370	11.570	11.570	274,134
2009-01-07	11.500	11.665	11.350	11.510	11.510	231,348
2009-01-06	11.710	11.760	11.560	11.680	11.680	215,478
2009-01-05	12.000	12.000	11.510	11.620	11.620	317,343
2009-01-02	12.110	12.110	11.890	11.990	11.990	185,991
2008-12-31	11.570	12.160	11.550	11.980	11.980	259,943
2008-12-30	11.480	11.550	11.370	11.530	11.530	318,654
2008-12-29	11.410	11.410	11.034	11.380	11.380	300,638
2008-12-26	11.370	11.370	11.130	11.350	11.350	115,155
2008-12-24	11.250	11.350	11.090	11.310	11.310	74,452
2008-12-23	11.890	11.970	10.980	11.220	11.220	406,318
2008-12-22	12.150	12.290	11.550	11.890	11.890	382,058
2008-12-19	12.210	12.480	12.050	12.140	12.140	496,389
2008-12-18	12.200	12.290	11.820	11.980	11.980	562,185
2008-12-17	12.500	12.570	12.190	12.260	12.260	337,926
2008-12-16	12.290	12.720	12.140	12.600	12.600	419,608
2008-12-15	12.880	12.880	11.950	12.140	12.140	511,497
2008-12-12	12.710	13.060	12.570	12.710	12.710	430,117
2008-12-11	13.810	13.850	12.810	12.910	12.910	523,100
2008-12-10	13.990	14.470	13.850	13.890	13.890	299,142
2008-12-09	13.710	14.270	13.470	13.930	13.930	388,755
2008-12-08	13.570	14.000	13.410	13.920	13.920	271,850
2008-12-05	12.630	13.340	12.460	13.330	13.330	336,277
2008-12-04	12.390	12.960	12.390	12.810	12.810	507,041

← NewerPage 75 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.