Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	211.73	214.33	211.04	212.48	212.48	202,633
2018-03-20	207.85	212.50	206.65	212.40	212.40	204,907
2018-03-19	208.37	208.49	205.25	208.04	208.04	223,925
2018-03-16	209.54	211.09	208.18	208.68	208.68	352,184
2018-03-15	209.44	210.00	206.59	209.04	209.04	158,783
2018-03-14	210.46	211.64	208.13	209.25	209.25	336,823
2018-03-13	209.42	209.93	205.33	209.48	209.48	271,720
2018-03-12	209.00	209.53	206.81	208.60	208.60	320,218
2018-03-09	212.26	213.15	210.88	212.20	212.20	323,129
2018-03-08	211.92	213.38	210.09	211.11	211.11	199,548
2018-03-07	211.11	213.22	209.78	211.35	211.35	275,202
2018-03-06	210.97	212.05	207.66	211.88	211.88	340,935
2018-03-05	206.37	210.67	205.75	210.03	210.03	230,371
2018-03-02	202.22	207.35	201.10	207.09	207.09	234,118
2018-03-01	203.00	203.82	199.21	203.56	203.56	285,640
2018-02-28	204.33	206.00	202.88	203.11	203.11	192,428
2018-02-27	205.87	205.87	201.98	203.31	203.31	220,124
2018-02-26	203.32	205.92	201.72	205.66	205.66	216,758
2018-02-23	204.23	206.62	203.45	206.47	206.47	226,755
2018-02-22	207.03	208.00	200.21	201.72	201.72	376,447
2018-02-21	207.52	208.60	204.23	205.14	205.14	491,509
2018-02-20	205.76	208.67	203.73	207.52	207.52	271,786
2018-02-16	205.97	208.26	204.04	205.81	205.81	177,814
2018-02-15	199.60	206.87	198.05	205.87	205.87	270,240
2018-02-14	192.14	198.41	191.46	198.41	198.41	234,502
2018-02-13	191.36	194.27	190.60	193.64	193.64	142,391
2018-02-12	194.19	194.86	189.07	191.97	191.97	241,491
2018-02-09	188.76	193.00	185.00	193.00	193.00	697,371
2018-02-08	192.50	193.15	187.36	187.41	187.41	236,640
2018-02-07	189.05	193.13	189.05	190.53	190.53	134,001
2018-02-06	186.52	190.91	183.30	189.75	189.75	155,983
2018-02-05	194.61	197.07	189.86	189.94	189.94	167,255
2018-02-02	199.82	199.82	196.33	196.53	196.53	105,450
2018-02-01	200.47	201.46	199.17	200.00	200.00	218,175
2018-01-31	201.72	204.62	201.05	201.51	201.51	219,879
2018-01-30	200.80	202.85	199.12	201.01	201.01	293,846
2018-01-29	201.61	202.78	201.07	201.95	201.95	145,890
2018-01-26	199.28	202.20	198.56	202.05	202.05	111,582
2018-01-25	199.26	199.65	197.64	198.76	198.76	122,827
2018-01-24	199.60	200.89	197.96	198.59	198.59	195,626
2018-01-23	197.26	199.35	193.99	199.07	199.07	242,295
2018-01-22	194.08	198.14	193.85	197.68	197.68	224,246
2018-01-19	192.00	194.66	192.00	194.10	194.10	107,275
2018-01-18	191.19	192.65	190.65	191.82	191.82	109,556
2018-01-17	190.42	192.39	189.10	191.28	191.28	115,936
2018-01-16	189.71	190.98	188.93	189.63	189.63	173,989
2018-01-12	187.61	188.65	186.90	187.95	187.95	84,971
2018-01-11	186.07	188.08	185.23	187.89	187.89	137,747
2018-01-10	186.09	186.39	183.59	186.11	186.11	180,628
2018-01-09	185.51	187.24	184.79	186.86	186.86	120,004
2018-01-08	184.05	185.52	182.92	185.19	185.19	209,362
2018-01-05	184.58	185.34	183.86	184.39	184.39	113,745
2018-01-04	180.82	185.05	180.82	183.95	183.95	165,105
2018-01-03	179.00	180.28	178.81	180.19	180.19	132,624
2018-01-02	177.83	179.01	176.93	178.69	178.69	183,438
2017-12-29	177.50	178.73	176.54	177.05	177.05	84,112
2017-12-28	177.40	177.58	176.45	177.43	177.43	59,074
2017-12-27	177.89	178.70	177.01	177.10	177.10	97,515
2017-12-26	177.09	178.30	176.36	177.81	177.81	134,404
2017-12-22	178.62	178.62	177.03	177.36	177.36	109,924

← NewerPage 37 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.