Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	14.930	15.010	14.770	14.980	14.980	85,540
2008-06-12	15.220	15.320	14.730	14.810	14.810	115,530
2008-06-11	15.280	15.300	15.070	15.080	15.080	65,745
2008-06-10	15.140	15.520	15.080	15.350	15.350	103,181
2008-06-09	15.310	15.360	15.020	15.310	15.310	124,759
2008-06-06	15.750	15.750	15.280	15.290	15.290	137,939
2008-06-05	15.520	15.970	15.480	15.870	15.870	105,260
2008-06-04	15.380	15.650	15.280	15.500	15.500	91,931
2008-06-03	15.300	15.470	15.070	15.410	15.410	139,186
2008-06-02	15.650	15.710	14.950	15.220	15.220	126,295
2008-05-30	15.770	15.770	15.480	15.760	15.760	163,560
2008-05-29	15.430	15.910	15.360	15.770	15.770	107,936
2008-05-28	15.580	15.580	15.290	15.450	15.450	82,870
2008-05-27	15.070	15.500	15.020	15.470	15.470	98,433
2008-05-23	15.430	15.430	15.040	15.120	15.120	83,172
2008-05-22	15.370	15.640	15.100	15.530	15.530	112,446
2008-05-21	15.270	15.810	15.230	15.340	15.340	156,222
2008-05-20	15.050	15.240	14.930	15.220	15.220	109,032
2008-05-19	15.200	15.390	14.940	15.150	15.150	154,763
2008-05-16	15.110	15.250	14.920	15.220	15.220	190,675
2008-05-15	14.800	15.090	14.530	15.000	15.000	100,044
2008-05-14	14.750	14.860	14.630	14.750	14.750	94,427
2008-05-13	14.970	15.000	14.650	14.760	14.760	75,760
2008-05-12	14.580	14.920	14.530	14.910	14.910	105,926
2008-05-09	14.380	14.610	14.340	14.500	14.500	83,882
2008-05-08	14.400	14.520	14.360	14.450	14.450	102,864
2008-05-07	14.610	14.770	14.300	14.320	14.320	162,116
2008-05-06	14.400	14.710	14.370	14.570	14.570	68,115
2008-05-05	14.430	14.600	14.280	14.510	14.510	119,197
2008-05-02	14.810	14.820	14.370	14.490	14.490	101,335
2008-05-01	14.430	14.880	14.430	14.660	14.660	102,289
2008-04-30	14.600	14.850	14.380	14.470	14.470	163,470
2008-04-29	14.580	14.700	14.580	14.640	14.640	96,681
2008-04-28	14.700	14.850	14.613	14.650	14.650	151,422
2008-04-25	14.900	14.910	14.320	14.740	14.740	226,813
2008-04-24	13.800	14.930	13.450	14.810	14.810	341,493
2008-04-23	14.160	14.210	13.950	14.140	14.140	399,872
2008-04-22	14.050	14.200	14.030	14.080	14.080	364,668
2008-04-21	13.960	14.130	13.910	14.100	14.100	161,491
2008-04-18	14.040	14.200	13.970	14.090	14.090	147,517
2008-04-17	13.880	13.970	13.730	13.850	13.850	82,824
2008-04-16	13.850	14.040	13.840	13.970	13.970	130,927
2008-04-15	13.800	13.800	13.580	13.710	13.710	94,213
2008-04-14	13.360	13.840	13.330	13.730	13.730	197,954
2008-04-11	13.590	13.590	13.350	13.380	13.380	194,580
2008-04-10	13.670	13.840	13.530	13.730	13.730	230,800
2008-04-09	13.580	13.810	13.500	13.650	13.650	235,498
2008-04-08	13.970	14.010	13.470	13.530	13.530	277,250
2008-04-07	14.190	14.340	14.000	14.030	14.030	168,700
2008-04-04	14.450	14.450	14.080	14.180	14.180	302,500
2008-04-03	14.100	14.320	14.100	14.310	14.310	235,800
2008-04-02	14.310	14.390	14.110	14.270	14.270	326,000
2008-04-01	14.090	14.230	14.080	14.200	14.200	346,100
2008-03-31	14.050	14.070	13.880	13.980	13.980	320,867
2008-03-28	14.350	14.430	14.025	14.090	14.090	505,100
2008-03-27	14.350	14.640	14.040	14.300	14.300	485,900
2008-03-26	14.210	14.320	14.130	14.290	14.290	242,000
2008-03-25	14.380	14.520	14.230	14.330	14.330	116,600
2008-03-24	14.190	14.550	14.160	14.410	14.410	239,200
2008-03-20	14.400	14.410	13.980	14.150	14.150	677,700

← NewerPage 78 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.