Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	170.54	172.75	169.30	172.26	172.26	231,913
2017-09-26	172.91	173.13	169.18	169.62	169.62	174,055
2017-09-25	173.40	173.40	170.58	171.97	171.97	156,046
2017-09-22	171.23	173.62	171.21	173.40	173.40	159,059
2017-09-21	170.37	170.70	168.62	170.61	170.61	131,863
2017-09-20	169.92	170.46	168.83	170.41	170.41	177,953
2017-09-19	170.38	171.46	169.02	170.50	170.50	142,593
2017-09-18	169.84	171.36	169.21	170.12	170.12	140,427
2017-09-15	168.45	170.10	167.50	169.83	169.83	430,784
2017-09-14	168.91	169.80	167.80	169.01	169.01	140,070
2017-09-13	171.45	171.82	169.35	169.58	169.58	129,400
2017-09-12	171.21	171.89	169.52	171.75	171.75	124,012
2017-09-11	170.66	172.95	170.01	171.15	171.15	173,770
2017-09-08	169.63	170.74	169.23	169.71	169.71	125,482
2017-09-07	170.75	171.25	169.25	169.87	169.87	118,150
2017-09-06	171.15	171.79	169.00	170.10	170.10	136,669
2017-09-05	171.20	171.53	169.34	170.56	170.56	136,227
2017-09-01	173.00	173.00	171.22	171.51	171.51	100,786
2017-08-31	170.34	173.41	170.25	172.80	172.80	191,607
2017-08-30	168.89	170.69	168.76	170.20	170.20	132,468
2017-08-29	169.00	169.70	167.88	169.05	169.05	162,645
2017-08-28	170.52	170.69	168.69	169.04	169.04	114,274
2017-08-25	170.85	171.54	169.24	170.27	170.27	156,428
2017-08-24	171.64	171.82	169.05	169.97	169.97	101,123
2017-08-23	170.58	172.12	169.51	170.99	170.99	101,734
2017-08-22	170.61	171.97	170.16	171.62	171.62	91,576
2017-08-21	169.65	170.34	168.40	170.13	170.13	76,272
2017-08-18	169.28	170.88	168.43	169.76	169.76	96,916
2017-08-17	172.06	172.35	169.82	169.96	169.96	220,940
2017-08-16	170.93	172.93	169.29	172.32	172.32	185,964
2017-08-15	173.50	174.75	170.25	170.46	170.46	180,878
2017-08-14	171.04	175.20	170.54	173.29	173.29	169,290
2017-08-11	167.04	170.90	166.90	169.53	169.53	187,122
2017-08-10	168.57	169.00	167.36	167.74	167.74	136,011
2017-08-09	166.73	169.54	166.63	169.46	169.46	112,708
2017-08-08	168.78	169.88	167.27	167.49	167.49	106,305
2017-08-07	170.22	172.41	169.42	169.78	169.78	140,563
2017-08-04	169.91	171.09	169.07	170.53	170.53	97,691
2017-08-03	170.90	171.04	168.58	169.65	169.65	136,932
2017-08-02	172.04	172.04	168.15	170.27	170.27	374,607
2017-08-01	172.49	173.52	171.05	172.29	172.29	263,642
2017-07-31	170.26	173.52	168.69	171.81	171.81	332,152
2017-07-28	169.19	171.20	168.53	169.96	169.96	270,753
2017-07-27	175.89	180.81	165.14	169.90	169.90	627,254
2017-07-26	181.28	182.49	179.51	181.33	181.33	226,602
2017-07-25	180.51	182.31	179.80	181.01	181.01	247,412
2017-07-24	177.00	180.28	177.00	180.06	180.06	144,840
2017-07-21	176.88	178.25	176.17	177.34	177.34	94,847
2017-07-20	177.58	179.44	176.64	177.56	177.56	104,759
2017-07-19	176.52	178.25	176.08	177.52	177.52	129,727
2017-07-18	175.87	176.98	174.32	176.06	176.06	130,725
2017-07-17	176.09	178.69	175.52	176.12	176.12	143,879
2017-07-14	174.21	176.39	174.06	175.79	175.79	154,786
2017-07-13	175.53	175.53	172.70	174.22	174.22	140,253
2017-07-12	172.22	175.82	172.11	175.20	175.20	156,671
2017-07-11	171.82	172.59	170.60	171.19	171.19	175,647
2017-07-10	172.33	173.14	171.26	171.36	171.36	111,102
2017-07-07	170.59	172.45	170.25	172.35	172.35	119,738
2017-07-06	169.74	172.20	169.24	170.04	170.04	180,995
2017-07-05	170.59	172.01	169.22	171.24	171.24	180,601

← NewerPage 39 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.