Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	284.30	288.50	283.81	285.00	285.00	299,083
2019-11-15	283.75	286.74	282.00	284.83	284.83	335,015
2019-11-14	279.61	282.66	278.62	282.28	282.28	198,334
2019-11-13	277.19	281.03	275.87	279.89	279.89	205,185
2019-11-12	280.00	284.33	277.84	278.38	278.38	303,549
2019-11-11	276.29	281.21	275.01	279.62	279.62	194,047
2019-11-08	274.20	278.89	271.86	277.72	277.72	283,060
2019-11-07	277.38	277.66	273.24	274.15	274.15	208,462
2019-11-06	272.28	276.44	269.84	276.06	276.06	187,262
2019-11-05	269.67	272.08	268.67	271.84	271.84	223,709
2019-11-04	272.75	272.75	269.28	269.83	269.83	244,679
2019-11-01	269.41	275.00	267.77	271.97	271.97	231,958
2019-10-31	245.00	274.89	245.00	268.52	268.52	681,341
2019-10-30	264.54	269.42	262.88	269.14	269.14	285,689
2019-10-29	262.13	266.12	261.43	264.38	264.38	165,563
2019-10-28	262.23	263.66	260.39	262.32	262.32	168,568
2019-10-25	261.13	264.57	259.02	260.93	260.93	218,374
2019-10-24	260.74	265.47	258.59	262.80	262.80	197,059
2019-10-23	259.09	264.32	257.69	258.08	258.08	220,857
2019-10-22	262.81	265.79	259.65	260.14	260.14	106,291
2019-10-21	265.15	265.81	263.18	263.28	263.28	120,262
2019-10-18	268.03	268.03	258.96	263.23	263.23	187,105
2019-10-17	264.23	268.78	263.36	268.03	268.03	208,096
2019-10-16	269.42	269.42	261.66	263.29	263.29	311,413
2019-10-15	268.38	271.87	268.00	269.69	269.69	188,355
2019-10-14	268.29	270.51	267.36	268.38	268.38	162,484
2019-10-11	266.34	270.60	266.02	268.24	268.24	173,167
2019-10-10	264.22	265.72	261.86	264.34	264.34	203,964
2019-10-09	261.90	266.58	261.17	265.31	265.31	293,982
2019-10-08	259.36	263.71	255.10	260.48	260.48	258,869
2019-10-07	261.39	261.66	259.25	260.10	260.10	256,353
2019-10-04	262.45	265.56	260.17	262.29	262.29	231,365
2019-10-03	257.86	262.99	255.45	262.07	262.07	430,113
2019-10-02	260.60	261.86	255.89	257.86	257.86	200,062
2019-10-01	263.93	265.44	260.94	262.01	262.01	166,442
2019-09-30	256.20	263.28	256.17	262.50	262.50	388,638
2019-09-27	265.00	265.00	255.67	256.26	256.26	262,847
2019-09-26	263.22	264.52	260.81	263.19	263.19	132,662
2019-09-25	256.66	263.49	255.37	262.96	262.96	254,595
2019-09-24	260.60	263.88	255.79	256.66	256.66	287,174
2019-09-23	258.85	260.46	257.04	259.96	259.96	257,125
2019-09-20	261.24	262.44	256.67	258.32	258.32	350,279
2019-09-19	261.50	262.99	258.83	259.30	259.30	209,028
2019-09-18	259.23	261.39	257.62	260.66	260.66	226,353
2019-09-17	257.77	260.97	256.88	259.69	259.69	206,191
2019-09-16	255.20	258.97	255.20	257.65	257.65	165,224
2019-09-13	258.02	258.37	253.65	256.70	256.70	217,373
2019-09-12	254.61	259.45	254.35	258.39	258.39	212,478
2019-09-11	250.62	253.83	249.44	252.50	252.50	191,061
2019-09-10	252.49	252.62	248.03	250.54	250.54	220,150
2019-09-09	258.96	259.95	251.86	253.72	253.72	254,021
2019-09-06	259.20	261.70	257.59	257.78	257.78	211,577
2019-09-05	258.00	259.70	254.24	259.17	259.17	165,843
2019-09-04	259.00	259.78	254.05	256.59	256.59	219,847
2019-09-03	255.40	257.59	254.28	256.01	256.01	217,155
2019-08-30	257.05	257.30	252.80	256.54	256.54	181,991
2019-08-29	256.63	258.95	255.07	256.05	256.05	174,649
2019-08-28	253.61	256.40	250.64	254.50	254.50	172,319
2019-08-27	257.33	258.05	250.67	254.63	254.63	263,460
2019-08-26	255.79	257.37	253.37	257.26	257.26	169,259

← NewerPage 30 of 79 · 4,732 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.