Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	168.75	170.54	166.70	169.77	169.77	134,149
2016-10-12	169.35	170.37	168.61	170.20	170.20	183,527
2016-10-11	169.83	170.23	166.93	169.50	169.50	261,498
2016-10-10	170.72	172.24	170.17	170.31	170.31	177,106
2016-10-07	170.85	171.00	169.07	169.73	169.73	241,634
2016-10-06	171.12	171.32	169.86	171.15	171.15	189,732
2016-10-05	171.19	172.00	169.56	170.84	170.84	205,622
2016-10-04	171.17	171.17	169.16	170.51	170.51	187,962
2016-10-03	170.96	171.89	169.40	170.52	170.52	205,030
2016-09-30	170.02	171.93	168.02	171.23	171.23	222,755
2016-09-29	170.64	171.14	169.18	169.79	169.79	169,355
2016-09-28	171.45	171.87	170.57	171.19	171.19	188,739
2016-09-27	170.13	171.53	168.05	171.33	171.33	208,205
2016-09-26	172.62	172.62	169.74	170.60	170.60	313,073
2016-09-23	175.11	175.11	172.68	172.89	172.89	150,635
2016-09-22	173.50	175.77	173.50	175.47	175.47	304,540
2016-09-21	172.11	173.21	171.18	173.14	173.14	195,046
2016-09-20	171.30	172.36	170.71	171.02	171.02	166,969
2016-09-19	171.91	172.65	170.15	170.98	170.98	167,327
2016-09-16	171.53	172.40	170.46	170.93	170.93	329,210
2016-09-15	169.48	174.18	167.98	172.00	172.00	408,022
2016-09-14	169.38	169.79	168.40	169.43	169.43	141,640
2016-09-13	169.50	169.89	168.01	169.03	169.03	178,621
2016-09-12	167.10	169.69	166.08	169.52	169.52	211,432
2016-09-09	169.00	170.04	167.97	167.97	167.97	240,680
2016-09-08	168.31	170.49	167.77	169.79	169.79	248,487
2016-09-07	168.70	169.58	168.10	168.98	168.98	185,203
2016-09-06	168.43	169.31	167.27	168.03	168.03	141,442
2016-09-02	167.53	169.84	167.23	168.86	168.86	160,319
2016-09-01	163.54	167.58	162.99	166.55	166.55	235,883
2016-08-31	166.56	167.31	163.91	163.95	163.95	180,360
2016-08-30	166.53	167.46	165.78	167.18	167.18	120,018
2016-08-29	166.25	167.59	165.54	166.53	166.53	123,036
2016-08-26	166.16	166.91	164.68	165.90	165.90	133,893
2016-08-25	164.96	166.55	164.00	166.29	166.29	113,893
2016-08-24	165.61	166.00	164.29	165.14	165.14	151,601
2016-08-23	164.99	165.96	164.34	165.64	165.64	153,481
2016-08-22	163.62	164.99	163.35	164.35	164.35	182,815
2016-08-19	162.28	164.49	161.25	164.35	164.35	182,319
2016-08-18	162.31	163.47	161.92	162.46	162.46	135,998
2016-08-17	163.22	163.89	161.56	162.17	162.17	183,818
2016-08-16	162.99	164.43	162.31	163.37	163.37	171,210
2016-08-15	164.11	164.31	163.31	163.45	163.45	128,637
2016-08-12	163.33	164.10	162.10	163.85	163.85	105,115
2016-08-11	163.14	164.83	163.12	163.36	163.36	160,115
2016-08-10	162.20	163.15	161.69	162.71	162.71	193,379
2016-08-09	159.89	162.85	159.57	162.17	162.17	254,160
2016-08-08	161.13	161.21	159.58	159.95	159.95	215,018
2016-08-05	161.23	162.30	160.31	161.14	161.14	171,693
2016-08-04	160.17	162.79	159.93	160.97	160.97	155,983
2016-08-03	161.08	161.43	159.84	160.56	160.56	186,492
2016-08-02	163.11	163.72	159.24	161.74	161.74	259,762
2016-08-01	162.93	164.01	161.19	163.91	163.91	302,197
2016-07-29	166.09	166.77	162.03	163.02	163.02	346,417
2016-07-28	168.90	168.90	160.06	166.01	166.01	334,292
2016-07-27	167.41	167.41	164.77	165.50	165.50	247,047
2016-07-26	165.49	167.01	164.47	166.92	166.92	231,191
2016-07-25	167.72	167.72	164.29	164.80	164.80	370,941
2016-07-22	165.00	167.92	164.04	167.73	167.73	158,268
2016-07-21	166.49	167.56	163.99	164.66	164.66	157,789

← NewerPage 43 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.