Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	175.63	175.68	169.43	169.83	169.83	125,968
2017-06-30	176.84	177.94	175.65	175.67	175.67	251,572
2017-06-29	176.66	177.28	174.69	176.83	176.83	233,174
2017-06-28	175.62	178.09	174.77	177.15	177.15	153,278
2017-06-27	175.43	176.63	174.42	175.03	175.03	229,279
2017-06-26	177.50	177.81	175.06	175.24	175.24	131,650
2017-06-23	174.75	177.60	172.98	176.94	176.94	306,775
2017-06-22	170.90	174.75	170.80	174.00	174.00	254,586
2017-06-21	170.07	173.23	169.54	171.64	171.64	120,479
2017-06-20	170.65	172.30	167.59	170.22	170.22	129,230
2017-06-19	169.91	172.54	168.90	171.12	171.12	191,599
2017-06-16	168.96	171.72	167.27	169.83	169.83	355,465
2017-06-15	168.24	169.66	165.40	169.40	169.40	133,269
2017-06-14	170.94	172.17	167.33	169.14	169.14	150,325
2017-06-13	168.34	170.64	167.75	169.90	169.90	194,735
2017-06-12	165.08	168.02	160.12	167.78	167.78	195,282
2017-06-09	171.64	171.94	164.47	166.17	166.17	276,490
2017-06-08	170.67	171.51	168.85	171.02	171.02	104,969
2017-06-07	171.69	172.21	169.76	170.95	170.95	108,747
2017-06-06	173.17	174.30	171.51	171.52	171.52	98,816
2017-06-05	173.29	174.64	172.91	174.00	174.00	141,251
2017-06-02	171.89	173.98	170.84	173.28	173.28	168,346
2017-06-01	170.88	171.48	169.26	171.44	171.44	176,617
2017-05-31	171.54	171.82	169.95	170.88	170.88	211,873
2017-05-30	170.67	170.84	169.55	170.76	170.76	119,049
2017-05-26	171.00	171.41	170.32	170.50	170.50	120,905
2017-05-25	172.25	173.39	170.01	171.38	171.38	119,294
2017-05-24	169.79	171.19	168.66	171.01	171.01	149,892
2017-05-23	170.17	170.63	168.38	169.79	169.79	110,482
2017-05-22	169.58	170.59	168.78	169.07	169.07	160,543
2017-05-19	167.21	169.79	165.68	169.17	169.17	156,281
2017-05-18	166.29	167.66	165.16	166.18	166.18	97,927
2017-05-17	166.83	168.82	166.03	166.41	166.41	187,047
2017-05-16	169.23	169.23	166.24	168.87	168.87	169,723
2017-05-15	167.80	169.41	167.71	168.93	168.93	131,681
2017-05-12	166.81	167.83	165.55	167.22	167.22	115,599
2017-05-11	167.50	167.50	165.15	167.02	167.02	121,920
2017-05-10	164.97	167.32	164.32	167.14	167.14	143,931
2017-05-09	166.32	166.61	164.45	165.68	165.68	298,251
2017-05-08	165.59	166.41	164.46	165.68	165.68	198,122
2017-05-05	166.63	167.16	164.00	166.21	166.21	203,130
2017-05-04	166.00	167.49	165.40	166.43	166.43	138,653
2017-05-03	166.08	166.53	164.82	165.94	165.94	164,912
2017-05-02	163.80	166.36	163.34	166.01	166.01	241,186
2017-05-01	163.23	164.39	162.52	163.77	163.77	203,260
2017-04-28	166.01	166.93	162.16	163.59	163.59	273,543
2017-04-27	163.17	168.95	163.17	166.92	166.92	346,441
2017-04-26	162.25	162.35	159.63	162.05	162.05	234,567
2017-04-25	160.92	162.46	159.50	161.83	161.83	178,075
2017-04-24	160.00	162.32	158.91	160.47	160.47	138,376
2017-04-21	158.16	159.93	157.60	158.56	158.56	141,162
2017-04-20	159.02	159.02	157.21	158.07	158.07	149,125
2017-04-19	156.42	158.84	156.31	158.48	158.48	140,070
2017-04-18	155.37	156.81	154.61	156.58	156.58	113,169
2017-04-17	155.01	155.63	154.39	155.39	155.39	138,075
2017-04-13	154.30	155.51	153.69	154.28	154.28	126,242
2017-04-12	154.92	156.31	153.80	154.30	154.30	150,805
2017-04-11	153.56	154.99	152.76	154.78	154.78	133,808
2017-04-10	153.94	154.32	152.79	153.62	153.62	101,734
2017-04-07	154.23	155.91	153.42	153.81	153.81	134,523

← NewerPage 40 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.