Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	149.93	152.37	149.09	150.11	150.11	239,275
2017-01-09	147.63	149.61	147.15	149.32	149.32	228,270
2017-01-06	148.03	149.73	147.18	147.79	147.79	209,667
2017-01-05	146.60	148.87	145.38	148.02	148.02	298,906
2017-01-04	145.00	147.54	144.88	146.61	146.61	255,607
2017-01-03	143.80	144.82	142.75	144.77	144.77	228,446
2016-12-30	144.20	144.20	142.40	142.77	142.77	347,721
2016-12-29	142.65	144.09	142.40	143.38	143.38	275,708
2016-12-28	143.72	144.46	143.05	143.16	143.16	246,839
2016-12-27	143.15	144.52	142.21	144.06	144.06	216,905
2016-12-23	143.42	145.33	142.84	143.55	143.55	146,279
2016-12-22	144.60	144.60	142.88	144.08	144.08	191,304
2016-12-21	146.99	147.66	145.09	145.26	145.26	310,818
2016-12-20	144.39	149.11	144.30	147.75	147.75	544,177
2016-12-19	141.87	143.67	141.01	143.62	143.62	444,745
2016-12-16	142.31	143.03	139.61	141.13	141.13	650,786
2016-12-15	146.87	148.66	140.89	143.00	143.00	1,064,953
2016-12-14	149.37	149.46	148.20	148.95	148.95	579,922
2016-12-13	146.56	149.01	144.27	148.80	148.80	571,720
2016-12-12	142.81	145.44	142.04	145.27	145.27	560,613
2016-12-09	146.21	146.46	143.69	143.72	143.72	344,247
2016-12-08	147.32	148.60	145.03	145.54	145.54	279,929
2016-12-07	146.60	148.42	145.70	147.73	147.73	214,350
2016-12-06	145.62	146.51	144.14	146.19	146.19	285,575
2016-12-05	143.00	146.36	143.00	144.88	144.88	366,730
2016-12-02	141.81	143.45	140.36	142.69	142.69	553,578
2016-12-01	148.89	149.41	141.83	143.42	143.42	501,654
2016-11-30	152.80	152.80	148.75	148.90	148.90	205,997
2016-11-29	152.66	153.75	152.17	152.44	152.44	277,619
2016-11-28	153.03	154.15	152.36	153.08	153.08	235,638
2016-11-25	153.11	153.87	152.77	153.72	153.72	98,278
2016-11-23	151.76	153.11	151.33	152.94	152.94	211,476
2016-11-22	154.60	155.55	152.24	152.31	152.31	189,983
2016-11-21	155.55	157.44	153.64	154.15	154.15	253,360
2016-11-18	155.00	156.18	154.23	155.53	155.53	266,672
2016-11-17	152.68	155.12	152.22	155.02	155.02	287,066
2016-11-16	148.80	152.42	148.80	152.34	152.34	226,033
2016-11-15	148.33	150.86	148.26	148.79	148.79	217,173
2016-11-14	149.53	150.38	147.22	147.34	147.34	296,102
2016-11-11	149.17	150.96	147.21	150.21	150.21	388,892
2016-11-10	156.44	156.72	150.10	150.16	150.16	349,883
2016-11-09	152.31	156.97	151.57	155.57	155.57	579,444
2016-11-08	156.41	156.98	153.97	154.35	154.35	241,398
2016-11-07	156.53	158.30	155.87	156.40	156.40	230,543
2016-11-04	160.00	160.41	154.50	154.74	154.74	343,672
2016-11-03	157.38	161.43	156.42	160.07	160.07	268,372
2016-11-02	159.92	160.62	157.59	157.80	157.80	201,078
2016-11-01	161.06	161.54	158.75	160.48	160.48	225,152
2016-10-31	163.08	163.96	159.96	160.40	160.40	249,448
2016-10-28	160.13	164.13	160.13	162.71	162.71	249,390
2016-10-27	166.99	169.17	158.18	161.05	161.05	424,961
2016-10-26	165.41	166.97	164.61	166.23	166.23	191,088
2016-10-25	166.76	167.11	164.94	165.56	165.56	216,540
2016-10-24	165.64	167.04	164.24	166.27	166.27	100,904
2016-10-21	162.67	164.60	161.65	163.85	163.85	141,985
2016-10-20	165.04	165.46	162.19	162.39	162.39	261,399
2016-10-19	167.73	168.43	165.50	165.54	165.54	170,177
2016-10-18	169.25	169.50	167.99	168.22	168.22	127,330
2016-10-17	169.57	170.58	167.35	167.61	167.61	131,395
2016-10-14	170.26	171.89	169.33	169.38	169.38	93,549

← NewerPage 42 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.