Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	11.940	12.674	11.900	12.570	12.570	375,208
2008-12-02	11.410	12.220	11.410	12.220	12.220	226,353
2008-12-01	12.360	12.620	11.540	11.540	11.540	282,861
2008-11-28	12.550	12.680	12.320	12.630	12.630	91,458
2008-11-26	11.860	12.700	11.814	12.670	12.670	322,514
2008-11-25	12.960	12.960	11.840	12.070	12.070	394,320
2008-11-24	12.440	12.970	12.140	12.720	12.720	394,492
2008-11-21	11.220	12.210	10.500	12.150	12.150	566,280
2008-11-20	11.300	11.450	10.880	11.010	11.010	554,537
2008-11-19	12.150	12.230	11.410	11.410	11.410	290,536
2008-11-18	12.610	12.660	11.720	12.140	12.140	415,822
2008-11-17	12.580	12.840	12.460	12.520	12.520	209,141
2008-11-14	13.070	13.310	12.600	12.600	12.600	285,145
2008-11-13	12.890	13.370	12.400	13.370	13.370	678,314
2008-11-12	13.180	13.400	12.850	12.870	12.870	531,345
2008-11-11	13.500	13.750	13.410	13.410	13.410	311,225
2008-11-10	13.880	14.080	13.460	13.600	13.600	181,401
2008-11-07	13.420	13.640	13.090	13.630	13.630	284,231
2008-11-06	13.510	13.870	13.140	13.150	13.150	275,062
2008-11-05	14.100	14.100	13.660	13.660	13.660	194,822
2008-11-04	14.090	14.250	13.840	14.230	14.230	190,777
2008-11-03	13.590	14.070	13.540	14.040	14.040	295,938
2008-10-31	13.020	13.860	12.880	13.590	13.590	444,204
2008-10-30	12.970	13.370	12.970	13.200	13.200	231,009
2008-10-29	12.480	13.295	12.200	12.880	12.880	403,280
2008-10-28	11.570	12.390	11.480	12.380	12.380	654,607
2008-10-27	12.450	12.620	9.790	11.290	11.290	897,888
2008-10-24	11.510	11.710	10.780	11.600	11.600	882,744
2008-10-23	12.640	12.750	12.000	12.600	12.600	171,221
2008-10-22	13.100	13.100	12.320	12.610	12.610	153,259
2008-10-21	13.390	13.690	13.230	13.240	13.240	166,820
2008-10-20	13.080	13.670	12.920	13.630	13.630	1,043,969
2008-10-17	13.050	13.460	12.860	12.880	12.880	425,718
2008-10-16	12.880	13.300	12.740	13.280	13.280	875,104
2008-10-15	13.520	13.530	12.730	12.730	12.730	335,507
2008-10-14	14.000	14.030	13.230	13.450	13.450	299,594
2008-10-13	13.560	13.920	13.450	13.920	13.920	363,000
2008-10-10	12.530	13.570	12.180	13.130	13.130	690,568
2008-10-09	13.180	13.620	12.870	12.970	12.970	402,877
2008-10-08	12.690	13.490	12.530	13.210	13.210	520,599
2008-10-07	13.750	14.140	12.960	12.960	12.960	440,712
2008-10-06	13.740	14.200	13.210	13.780	13.780	309,399
2008-10-03	14.990	14.990	14.100	14.120	14.120	317,845
2008-10-02	14.960	15.020	14.620	14.780	14.780	301,191
2008-10-01	15.020	15.170	14.970	14.980	14.980	188,846
2008-09-30	15.320	15.320	14.890	15.170	15.170	221,782
2008-09-29	15.890	15.890	14.850	15.150	15.150	224,652
2008-09-26	15.060	15.930	15.060	15.910	15.910	487,638
2008-09-25	15.280	15.430	15.100	15.270	15.270	138,852
2008-09-24	15.520	15.550	15.140	15.190	15.190	130,808
2008-09-23	15.800	15.990	15.510	15.520	15.520	195,068
2008-09-22	15.960	16.120	15.800	15.810	15.810	176,432
2008-09-19	16.590	16.910	15.810	15.940	15.940	872,341
2008-09-18	15.410	15.800	14.910	15.650	15.650	338,028
2008-09-17	15.900	15.900	15.110	15.110	15.110	255,771
2008-09-16	15.220	16.070	15.220	16.020	16.020	153,277
2008-09-15	15.480	15.900	15.300	15.470	15.470	473,586
2008-09-12	15.700	15.850	15.470	15.850	15.850	205,725
2008-09-11	15.780	15.920	15.670	15.890	15.890	192,668
2008-09-10	15.870	15.940	15.730	15.880	15.880	154,016

← NewerPage 76 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.