Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	179.67	179.97	178.06	178.33	178.33	117,640
2017-12-20	180.30	180.73	178.66	179.11	179.11	142,300
2017-12-19	181.89	181.89	178.77	180.29	180.29	236,507
2017-12-18	182.34	182.99	181.49	181.86	181.86	184,169
2017-12-15	180.52	182.30	179.02	181.09	181.09	442,091
2017-12-14	181.70	181.70	180.04	180.22	180.22	168,266
2017-12-13	181.01	182.61	180.77	181.28	181.28	141,450
2017-12-12	183.05	183.43	180.89	181.50	181.50	219,419
2017-12-11	183.43	184.38	182.28	182.89	182.89	178,231
2017-12-08	184.80	185.71	183.26	183.65	183.65	201,923
2017-12-07	181.60	184.95	181.60	184.11	184.11	160,287
2017-12-06	182.80	185.61	181.79	181.96	181.96	218,243
2017-12-05	184.02	188.22	182.88	183.70	183.70	522,752
2017-12-04	183.78	184.38	180.84	183.71	183.71	470,670
2017-12-01	182.30	182.89	181.01	181.79	181.79	350,740
2017-11-30	180.25	183.42	179.30	182.92	182.92	272,615
2017-11-29	180.22	180.22	177.74	179.87	179.87	238,191
2017-11-28	176.44	180.64	175.88	180.09	180.09	204,029
2017-11-27	176.78	178.73	176.00	176.26	176.26	134,401
2017-11-24	177.25	178.40	176.47	176.87	176.87	51,002
2017-11-22	177.89	178.61	176.51	176.63	176.63	110,869
2017-11-21	175.22	177.98	175.22	177.90	177.90	188,750
2017-11-20	175.97	177.63	174.69	175.10	175.10	185,564
2017-11-17	173.65	176.49	172.96	176.14	176.14	202,870
2017-11-16	171.08	174.52	171.08	173.74	173.74	167,759
2017-11-15	171.37	171.50	170.04	170.32	170.32	98,579
2017-11-14	170.24	172.38	170.03	171.91	171.91	80,992
2017-11-13	170.00	170.93	168.48	170.89	170.89	151,003
2017-11-10	168.83	170.77	168.53	170.67	170.67	115,858
2017-11-09	170.66	171.42	168.12	169.82	169.82	212,241
2017-11-08	172.20	173.56	172.13	172.68	172.68	122,458
2017-11-07	175.10	175.99	172.18	172.66	172.66	165,682
2017-11-06	175.54	175.99	173.54	174.56	174.56	168,019
2017-11-03	174.69	176.11	172.94	175.92	175.92	158,949
2017-11-02	175.61	176.46	173.92	174.64	174.64	173,322
2017-11-01	177.31	177.31	173.92	175.72	175.72	173,556
2017-10-31	176.49	177.83	173.89	177.29	177.29	150,646
2017-10-30	179.31	179.95	175.86	176.48	176.48	260,559
2017-10-27	180.43	182.05	179.19	180.33	180.33	305,225
2017-10-26	177.68	183.98	176.28	181.86	181.86	519,735
2017-10-25	176.90	177.49	170.28	170.51	170.51	459,024
2017-10-24	177.43	177.59	176.49	177.20	177.20	110,130
2017-10-23	178.30	178.61	177.36	177.78	177.78	174,699
2017-10-20	176.94	179.71	176.01	177.33	177.33	211,168
2017-10-19	176.05	176.24	175.01	176.24	176.24	143,070
2017-10-18	175.76	176.85	175.14	176.16	176.16	136,238
2017-10-17	171.50	175.92	169.50	175.62	175.62	187,673
2017-10-16	179.69	180.03	178.67	179.58	179.58	166,726
2017-10-13	179.37	180.57	178.22	179.51	179.51	105,689
2017-10-12	177.47	180.94	177.38	178.94	178.94	158,542
2017-10-11	177.16	177.61	176.41	177.53	177.53	162,804
2017-10-10	178.70	178.70	176.10	176.65	176.65	161,184
2017-10-09	177.83	178.40	177.25	178.25	178.25	98,178
2017-10-06	175.96	177.88	174.96	177.46	177.46	107,459
2017-10-05	175.54	176.53	174.86	176.50	176.50	126,918
2017-10-04	175.00	175.47	173.77	175.31	175.31	161,827
2017-10-03	175.24	176.35	174.72	175.06	175.06	193,303
2017-10-02	174.85	176.97	173.74	175.39	175.39	210,722
2017-09-29	173.00	174.63	172.92	174.32	174.32	246,951
2017-09-28	171.58	173.65	170.81	173.38	173.38	139,454

← NewerPage 38 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.