Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	200.28	201.60	198.55	199.41	199.41	207,974
2019-03-05	201.95	203.04	200.59	200.59	200.59	230,833
2019-03-04	206.61	206.68	199.70	201.53	201.53	366,373
2019-03-01	206.91	207.32	203.39	206.28	206.28	267,592
2019-02-28	205.42	207.20	204.73	204.79	204.79	388,809
2019-02-27	204.00	206.78	203.81	206.04	206.04	303,424
2019-02-26	204.61	206.04	203.53	204.38	204.38	366,963
2019-02-25	208.57	209.00	205.38	205.50	205.50	354,000
2019-02-22	206.48	209.21	205.91	207.55	207.55	478,862
2019-02-21	208.87	211.21	201.20	208.70	208.70	756,700
2019-02-20	215.40	215.52	211.55	213.19	213.19	299,964
2019-02-19	215.40	216.99	214.15	215.84	215.84	212,447
2019-02-15	216.56	217.89	214.58	216.04	216.04	411,108
2019-02-14	212.52	216.87	212.46	215.75	215.75	494,524
2019-02-13	209.66	214.00	209.66	213.29	213.29	455,761
2019-02-12	209.11	209.78	206.57	209.64	209.64	266,602
2019-02-11	208.93	210.75	206.85	207.53	207.53	295,350
2019-02-08	203.14	208.83	203.14	208.20	208.20	238,356
2019-02-07	202.30	205.22	200.71	203.91	203.91	250,415
2019-02-06	206.20	206.40	202.23	204.27	204.27	198,715
2019-02-05	201.75	205.90	201.55	205.68	205.68	346,603
2019-02-04	197.08	200.77	195.83	200.59	200.59	523,899
2019-02-01	190.10	197.30	190.01	196.67	196.67	318,687
2019-01-31	188.98	192.48	188.82	189.19	189.19	231,892
2019-01-30	189.00	190.00	187.64	189.46	189.46	134,761
2019-01-29	190.62	190.62	187.65	188.26	188.26	153,796
2019-01-28	188.81	191.41	188.55	190.64	190.64	150,814
2019-01-25	189.84	191.48	189.37	189.76	189.76	256,889
2019-01-24	185.65	188.15	185.54	187.84	187.84	171,430
2019-01-23	183.94	186.37	183.69	185.95	185.95	180,503
2019-01-22	188.42	189.22	183.14	184.21	184.21	250,399
2019-01-18	186.54	190.83	184.77	189.45	189.45	248,245
2019-01-17	184.88	186.75	184.20	184.89	184.89	361,990
2019-01-16	185.25	185.95	183.67	185.10	185.10	176,175
2019-01-15	182.67	185.70	181.22	184.72	184.72	207,951
2019-01-14	182.85	184.05	181.27	182.65	182.65	165,217
2019-01-11	184.79	185.47	182.91	183.96	183.96	180,380
2019-01-10	184.19	185.95	183.08	185.46	185.46	211,363
2019-01-09	185.58	186.36	183.68	185.44	185.44	205,015
2019-01-08	184.55	186.47	183.26	185.11	185.11	251,654
2019-01-07	180.69	184.87	177.85	182.84	182.84	174,190
2019-01-04	178.84	182.52	178.06	180.16	180.16	455,297
2019-01-03	181.10	181.35	176.27	176.63	176.63	230,658
2019-01-02	183.42	186.94	181.23	182.24	182.24	306,470
2018-12-31	182.82	186.06	181.49	185.82	185.82	311,635
2018-12-28	183.11	185.02	180.38	181.51	181.51	218,719
2018-12-27	178.34	182.88	177.35	182.88	182.88	230,057
2018-12-26	175.00	181.14	173.70	181.12	181.12	179,544
2018-12-24	176.01	178.00	173.26	173.85	173.85	168,725
2018-12-21	180.71	182.71	176.86	177.18	177.18	445,630
2018-12-20	182.10	183.50	176.49	180.14	180.14	357,090
2018-12-19	182.71	187.03	180.78	182.69	182.69	253,747
2018-12-18	182.77	184.35	180.80	183.15	183.15	289,152
2018-12-17	185.83	186.42	180.50	180.92	180.92	326,050
2018-12-14	184.29	187.22	184.29	186.28	186.28	307,223
2018-12-13	187.59	188.06	185.01	186.35	186.35	131,903
2018-12-12	186.56	188.76	185.15	187.16	187.16	239,969
2018-12-11	189.12	190.34	183.11	184.08	184.08	171,411
2018-12-10	182.00	188.18	182.00	187.06	187.06	314,025
2018-12-07	185.86	188.38	181.11	182.28	182.28	288,699

← NewerPage 33 of 79 · 4,733 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.