Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	152.75	154.95	152.15	154.84	154.84	115,333
2017-04-05	153.46	154.12	152.09	152.58	152.58	211,970
2017-04-04	153.12	154.76	152.00	152.58	152.58	229,809
2017-04-03	154.22	156.26	153.38	153.53	153.53	216,517
2017-03-31	153.60	155.19	153.36	154.56	154.56	112,981
2017-03-30	154.21	155.49	153.05	153.59	153.59	115,377
2017-03-29	154.68	155.19	153.58	154.99	154.99	132,601
2017-03-28	153.99	155.21	153.25	154.58	154.58	171,173
2017-03-27	153.14	154.40	152.00	154.13	154.13	201,550
2017-03-24	154.69	154.95	153.52	154.48	154.48	116,696
2017-03-23	154.87	155.50	153.71	154.21	154.21	262,390
2017-03-22	154.46	155.50	153.90	155.06	155.06	138,271
2017-03-21	156.27	156.74	154.34	154.51	154.51	162,795
2017-03-20	156.32	157.93	155.50	156.25	156.25	139,636
2017-03-17	157.13	157.13	155.82	156.35	156.35	242,024
2017-03-16	157.80	157.80	155.58	156.37	156.37	149,903
2017-03-15	156.33	158.00	154.70	157.11	157.11	338,143
2017-03-14	156.29	156.29	154.27	155.27	155.27	158,987
2017-03-13	155.52	156.59	155.01	156.49	156.49	270,890
2017-03-10	154.81	156.47	154.25	155.60	155.60	176,569
2017-03-09	154.30	155.00	152.74	154.34	154.34	242,041
2017-03-08	153.68	154.68	153.44	153.82	153.82	312,450
2017-03-07	152.75	154.37	151.89	153.33	153.33	176,982
2017-03-06	151.77	152.92	151.53	152.38	152.38	138,602
2017-03-03	152.09	153.27	151.38	152.87	152.87	229,213
2017-03-02	152.86	152.93	151.37	152.23	152.23	161,325
2017-03-01	152.64	153.14	151.48	152.85	152.85	413,816
2017-02-28	154.91	154.91	151.59	151.65	151.65	368,667
2017-02-27	155.48	156.32	154.81	155.63	155.63	185,842
2017-02-24	154.04	156.65	153.82	156.48	156.48	254,704
2017-02-23	155.34	155.70	153.98	154.35	154.35	226,807
2017-02-22	155.70	156.78	154.75	155.14	155.14	140,459
2017-02-21	154.31	156.72	154.31	156.48	156.48	236,779
2017-02-17	154.29	155.42	153.01	154.05	154.05	244,248
2017-02-16	155.66	156.71	153.60	153.74	153.74	261,924
2017-02-15	155.57	156.94	154.67	155.65	155.65	311,268
2017-02-14	155.25	155.82	154.14	155.58	155.58	217,379
2017-02-13	157.98	157.98	155.61	155.82	155.82	187,497
2017-02-10	160.31	161.24	155.96	157.74	157.74	367,877
2017-02-09	147.30	166.86	147.30	160.66	160.66	1,107,222
2017-02-08	146.82	147.30	145.42	145.99	145.99	276,885
2017-02-07	146.60	147.88	146.52	147.17	147.17	195,014
2017-02-06	144.88	146.82	143.38	146.78	146.78	352,588
2017-02-03	145.73	146.69	144.97	145.55	145.55	341,552
2017-02-02	145.39	147.50	143.49	145.00	145.00	269,384
2017-02-01	146.72	146.75	145.07	146.32	146.32	256,207
2017-01-31	145.93	146.37	144.19	146.02	146.02	256,395
2017-01-30	148.88	148.88	146.00	147.48	147.48	200,988
2017-01-27	147.06	149.34	147.06	149.27	149.27	144,684
2017-01-26	148.81	148.89	146.16	147.63	147.63	131,256
2017-01-25	147.92	148.76	147.68	148.17	148.17	210,728
2017-01-24	148.05	149.36	146.98	147.48	147.48	219,749
2017-01-23	148.68	149.91	147.22	147.33	147.33	188,434
2017-01-20	150.07	150.40	148.49	148.82	148.82	136,044
2017-01-19	150.51	151.32	148.85	149.15	149.15	240,080
2017-01-18	151.19	151.84	150.34	150.98	150.98	203,032
2017-01-17	151.10	151.67	150.20	151.21	151.21	236,070
2017-01-13	152.89	153.92	150.23	151.35	151.35	300,831
2017-01-12	152.15	152.52	150.00	152.13	152.13	191,729
2017-01-11	150.51	153.81	150.18	151.91	151.91	194,342

← NewerPage 41 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.