Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	16.000	16.250	15.730	15.730	15.730	239,363
2008-09-08	15.870	16.020	15.820	15.950	15.950	156,781
2008-09-05	15.400	15.620	15.330	15.490	15.490	203,474
2008-09-04	16.690	16.690	15.490	15.490	15.490	247,083
2008-09-03	15.760	15.960	15.570	15.840	15.840	269,914
2008-09-02	16.380	16.850	15.900	16.010	16.010	118,085
2008-08-29	16.250	16.250	15.970	16.210	16.210	354,919
2008-08-28	16.150	16.300	16.010	16.300	16.300	117,130
2008-08-27	16.130	16.260	15.910	16.100	16.100	155,075
2008-08-26	16.170	16.320	16.040	16.130	16.130	120,555
2008-08-25	16.000	16.500	16.000	16.210	16.210	125,581
2008-08-22	16.130	16.530	16.130	16.410	16.410	160,617
2008-08-21	16.230	16.380	16.120	16.180	16.180	70,435
2008-08-20	16.380	16.720	16.300	16.380	16.380	160,103
2008-08-19	16.300	16.500	16.160	16.350	16.350	170,488
2008-08-18	16.700	16.700	16.200	16.430	16.430	228,603
2008-08-15	17.280	17.300	16.500	16.650	16.650	191,793
2008-08-14	16.540	17.100	16.540	17.050	17.050	367,576
2008-08-13	16.570	16.690	16.480	16.650	16.650	201,776
2008-08-12	16.860	16.870	16.450	16.560	16.560	175,241
2008-08-11	16.200	16.930	16.000	16.870	16.870	444,962
2008-08-08	16.160	16.400	16.070	16.190	16.190	228,568
2008-08-07	16.100	16.180	15.810	16.180	16.180	367,783
2008-08-06	15.480	16.160	15.480	16.100	16.100	295,854
2008-08-05	15.470	15.570	15.200	15.450	15.450	216,713
2008-08-04	15.630	15.630	15.000	15.360	15.360	288,872
2008-08-01	15.890	16.010	15.510	15.730	15.730	377,769
2008-07-31	15.950	16.150	15.830	15.980	15.980	213,897
2008-07-30	16.530	16.670	15.970	16.180	16.180	268,110
2008-07-29	17.140	17.280	16.260	16.430	16.430	393,761
2008-07-28	17.100	17.460	17.100	17.170	17.170	588,399
2008-07-25	15.790	18.470	15.790	17.060	17.060	806,493
2008-07-24	15.790	15.976	15.473	15.490	15.490	223,735
2008-07-23	15.830	15.870	15.560	15.720	15.720	151,978
2008-07-22	15.780	15.900	15.632	15.820	15.820	164,630
2008-07-21	15.930	15.930	15.690	15.810	15.810	110,156
2008-07-18	15.910	15.960	15.650	15.820	15.820	120,304
2008-07-17	15.970	16.100	15.680	15.940	15.940	175,379
2008-07-16	15.600	16.150	15.560	15.880	15.880	199,094
2008-07-15	14.990	15.740	14.860	15.490	15.490	297,715
2008-07-14	14.900	15.160	14.770	15.050	15.050	331,207
2008-07-11	14.480	14.780	14.480	14.750	14.750	301,097
2008-07-10	14.400	14.730	14.400	14.580	14.580	176,788
2008-07-09	14.530	14.650	14.200	14.390	14.390	136,051
2008-07-08	14.070	14.500	13.970	14.500	14.500	131,082
2008-07-07	13.930	14.300	13.820	14.020	14.020	232,497
2008-07-03	13.830	14.010	13.730	13.800	13.800	101,403
2008-07-02	13.890	14.100	13.790	13.850	13.850	233,486
2008-07-01	13.390	14.140	13.290	13.860	13.860	378,377
2008-06-30	13.690	14.100	13.550	13.570	13.570	322,245
2008-06-27	13.840	13.950	13.570	13.780	13.780	496,507
2008-06-26	14.130	14.130	13.800	13.830	13.830	166,461
2008-06-25	14.320	14.620	14.170	14.280	14.280	268,297
2008-06-24	14.740	14.890	14.340	14.340	14.340	119,799
2008-06-23	14.860	15.140	14.810	14.900	14.900	153,471
2008-06-20	14.000	15.010	14.000	14.800	14.800	352,002
2008-06-19	14.860	14.960	14.770	14.930	14.930	237,654
2008-06-18	14.870	14.910	14.750	14.880	14.880	95,266
2008-06-17	14.975	15.020	14.850	14.910	14.910	80,155
2008-06-16	14.900	15.000	14.800	14.990	14.990	108,985

← NewerPage 77 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.