Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	14.230	14.450	13.990	13.990	13.990	184,600
2008-03-18	14.050	14.200	13.920	14.150	14.150	295,200
2008-03-17	13.650	14.060	13.650	13.760	13.760	176,500
2008-03-14	14.130	14.190	13.830	13.920	13.920	259,200
2008-03-13	13.860	14.280	13.860	14.040	14.040	1,182,053
2008-03-12	14.020	14.260	14.020	14.040	14.040	134,614
2008-03-11	14.050	14.240	13.867	14.040	14.040	194,222
2008-03-10	13.950	14.000	13.630	13.650	13.650	99,600
2008-03-07	13.760	14.100	13.730	13.930	13.930	102,200
2008-03-06	14.400	14.550	13.880	13.930	13.930	165,500
2008-03-05	14.530	14.600	14.340	14.430	14.430	161,700
2008-03-04	13.880	14.700	13.880	14.440	14.440	383,800
2008-03-03	13.900	14.010	13.780	14.000	14.000	458,600
2008-02-29	13.940	14.020	13.850	13.850	13.850	246,800
2008-02-28	13.600	14.240	13.520	14.060	14.060	172,500
2008-02-27	13.850	13.980	13.510	13.850	13.850	89,900
2008-02-26	13.520	14.110	13.450	13.860	13.860	94,600
2008-02-25	13.450	13.650	13.230	13.630	13.630	123,800
2008-02-22	13.720	13.780	13.251	13.450	13.450	164,300
2008-02-21	14.230	14.470	13.600	13.730	13.730	165,057
2008-02-20	13.930	14.300	13.920	14.110	14.110	114,900
2008-02-19	13.990	14.260	13.920	13.990	13.990	102,800
2008-02-15	13.920	13.920	13.610	13.790	13.790	102,400
2008-02-14	14.360	14.360	13.930	13.930	13.930	148,200
2008-02-13	14.050	14.310	14.050	14.310	14.310	191,000
2008-02-12	13.750	14.000	13.700	13.890	13.890	219,100
2008-02-11	13.970	13.980	13.650	13.710	13.710	173,000
2008-02-08	14.010	14.090	13.760	13.920	13.920	163,200
2008-02-07	13.580	14.020	13.400	14.020	14.020	205,200
2008-02-06	13.940	14.040	13.630	13.680	13.680	150,700
2008-02-05	14.000	14.070	13.550	13.850	13.850	284,000
2008-02-04	13.980	14.300	13.750	14.020	14.020	311,320
2008-02-01	13.570	14.000	13.380	13.980	13.980	198,900
2008-01-31	13.220	13.850	13.220	13.450	13.450	255,188
2008-01-30	13.780	14.060	13.470	13.480	13.480	248,000
2008-01-29	14.020	14.100	13.830	13.950	13.950	145,800
2008-01-28	14.330	14.330	13.810	13.960	13.960	177,210
2008-01-25	13.990	14.580	13.990	14.340	14.340	258,000
2008-01-24	13.930	13.930	13.200	13.800	13.800	229,000
2008-01-23	13.100	13.890	13.050	13.860	13.860	390,900
2008-01-22	12.740	13.420	12.330	13.410	13.410	587,900
2008-01-18	13.080	13.330	13.040	13.270	13.270	386,398
2008-01-17	13.470	13.580	13.180	13.260	13.260	184,300
2008-01-16	13.240	13.760	13.140	13.400	13.400	177,943
2008-01-15	13.240	13.410	13.180	13.250	13.250	173,400
2008-01-14	13.130	13.280	12.810	13.250	13.250	212,550
2008-01-11	13.030	13.030	12.780	12.810	12.810	174,300
2008-01-10	12.750	13.270	12.590	13.130	13.130	240,800
2008-01-09	12.880	12.990	12.560	12.870	12.870	261,387
2008-01-08	12.710	13.060	12.710	12.960	12.960	476,007
2008-01-07	12.410	12.830	12.350	12.700	12.700	436,600
2008-01-04	12.360	12.970	12.290	12.350	12.350	299,171
2008-01-03	12.470	12.870	12.470	12.500	12.500	348,202
2008-01-02	12.840	13.020	12.300	12.470	12.470	689,644

← NewerPage 79 of 79 · 4,734 trading days

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.