Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	183.55	186.24	181.74	185.51	185.51	339,184
2018-12-04	192.07	193.74	187.24	187.33	187.33	224,009
2018-12-03	195.20	196.70	192.16	193.44	193.44	240,453
2018-11-30	191.69	193.94	190.47	192.76	192.76	255,196
2018-11-29	189.35	192.61	188.85	191.07	191.07	355,220
2018-11-28	189.14	191.39	187.54	190.67	190.67	299,111
2018-11-27	188.53	188.91	187.03	187.79	187.79	291,296
2018-11-26	188.53	189.20	186.91	189.11	189.11	191,414
2018-11-23	183.11	186.79	183.11	186.18	186.18	99,947
2018-11-21	184.12	185.92	182.77	184.91	184.91	197,680
2018-11-20	177.81	184.79	176.55	182.40	182.40	304,489
2018-11-19	188.31	189.33	180.63	181.00	181.00	265,982
2018-11-16	188.98	190.35	187.89	188.69	188.69	243,414
2018-11-15	186.30	190.54	186.30	190.18	190.18	337,514
2018-11-14	188.50	190.45	186.53	187.08	187.08	520,170
2018-11-13	187.96	190.04	185.76	187.27	187.27	357,174
2018-11-12	187.46	189.05	184.67	187.02	187.02	400,206
2018-11-09	186.44	191.19	186.09	188.48	188.48	383,916
2018-11-08	187.85	190.01	184.58	187.75	187.75	909,539
2018-11-07	189.54	191.17	187.45	187.50	187.50	1,370,889
2018-11-06	187.28	189.92	187.00	187.30	187.30	970,261
2018-11-05	194.39	195.65	187.86	188.00	188.00	1,011,221
2018-11-02	196.00	198.56	194.07	194.90	194.90	408,054
2018-11-01	209.56	211.67	191.91	195.00	195.00	734,660
2018-10-31	211.06	215.93	210.72	211.66	211.66	257,591
2018-10-30	205.13	211.15	203.33	208.21	208.21	195,850
2018-10-29	209.60	212.46	202.17	205.44	205.44	202,292
2018-10-26	205.87	211.15	205.41	206.21	206.21	163,710
2018-10-25	208.50	211.89	206.75	210.56	210.56	207,154
2018-10-24	212.55	213.28	206.00	206.10	206.10	246,658
2018-10-23	207.72	214.25	205.91	213.28	213.28	186,841
2018-10-22	213.87	215.00	211.04	211.12	211.12	334,683
2018-10-19	216.85	218.14	211.10	212.53	212.53	155,641
2018-10-18	219.09	220.07	214.04	215.72	215.72	108,790
2018-10-17	222.79	222.79	218.96	220.38	220.38	130,032
2018-10-16	216.97	224.22	215.50	223.74	223.74	274,330
2018-10-15	213.57	216.02	210.55	213.90	213.90	171,834
2018-10-12	215.13	216.91	210.13	213.64	213.64	226,509
2018-10-11	211.38	215.28	209.00	210.80	210.80	264,995
2018-10-10	218.66	218.66	211.21	212.81	212.81	346,414
2018-10-09	219.07	221.19	217.00	219.82	219.82	233,392
2018-10-08	224.45	224.45	216.11	219.97	219.97	186,662
2018-10-05	229.92	232.00	224.27	225.36	225.36	260,336
2018-10-04	237.02	237.29	228.30	229.76	229.76	149,994
2018-10-03	236.96	238.20	235.13	237.23	237.23	86,300
2018-10-02	240.36	242.98	234.76	236.00	236.00	152,870
2018-10-01	246.62	246.62	239.03	239.80	239.80	107,928
2018-09-28	244.23	246.64	243.26	245.06	245.06	176,145
2018-09-27	244.80	247.97	244.31	244.43	244.43	161,721
2018-09-26	244.86	246.55	242.95	244.21	244.21	144,653
2018-09-25	245.73	248.44	243.97	244.17	244.17	205,238
2018-09-24	240.86	246.07	238.38	245.86	245.86	155,759
2018-09-21	242.30	243.45	239.81	241.35	241.35	725,859
2018-09-20	241.21	242.46	239.65	242.10	242.10	214,296
2018-09-19	242.38	242.38	237.45	239.70	239.70	166,696
2018-09-18	240.64	243.82	240.30	242.73	242.73	277,611
2018-09-17	248.57	248.57	239.64	240.17	240.17	234,244
2018-09-14	248.33	250.44	248.07	249.27	249.27	200,941
2018-09-13	251.50	252.18	246.53	247.93	247.93	183,048
2018-09-12	250.00	251.40	246.84	250.29	250.29	222,397

← NewerPage 34 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.