Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	166.69	167.88	166.00	166.94	166.94	178,302
2016-07-19	164.96	166.20	164.31	165.44	165.44	202,206
2016-07-18	164.97	166.01	163.83	165.62	165.62	276,876
2016-07-15	167.46	167.46	164.78	164.97	164.97	276,673
2016-07-14	168.20	169.29	166.54	167.08	167.08	183,300
2016-07-13	168.49	170.01	166.31	166.94	166.94	450,530
2016-07-12	169.05	169.05	166.33	167.97	167.97	419,854
2016-07-11	170.01	171.41	167.71	167.87	167.87	307,801
2016-07-08	169.70	170.89	168.50	169.12	169.12	324,692
2016-07-07	167.84	169.13	166.88	168.25	168.25	209,377
2016-07-06	164.19	168.01	164.02	167.89	167.89	399,350
2016-07-05	164.13	165.70	163.33	165.18	165.18	265,689
2016-07-01	166.55	168.34	164.73	164.80	164.80	303,438
2016-06-30	166.00	168.19	165.29	166.71	166.71	678,648
2016-06-29	162.15	165.70	161.07	165.14	165.14	334,894
2016-06-28	158.02	161.26	157.32	159.97	159.97	379,673
2016-06-27	152.63	158.22	152.28	156.89	156.89	679,890
2016-06-24	152.00	155.46	150.25	153.56	153.56	2,987,747
2016-06-23	155.74	157.56	154.10	157.46	157.46	362,278
2016-06-22	154.72	155.98	153.64	153.86	153.86	279,367
2016-06-21	153.95	155.03	152.90	154.34	154.34	311,715
2016-06-20	153.26	155.83	151.98	153.88	153.88	353,297
2016-06-17	154.92	154.92	149.60	150.53	150.53	449,532
2016-06-16	153.46	154.73	151.86	154.55	154.55	270,046
2016-06-15	155.41	157.01	154.25	154.79	154.79	187,985
2016-06-14	153.86	156.36	153.55	155.91	155.91	208,870
2016-06-13	155.37	156.89	154.80	155.12	155.12	314,823
2016-06-10	158.24	159.48	156.48	157.14	157.14	286,853
2016-06-09	159.59	160.55	158.54	160.22	160.22	175,136
2016-06-08	159.98	160.59	157.76	160.48	160.48	220,779
2016-06-07	159.36	159.83	158.34	159.79	159.79	200,703
2016-06-06	158.35	159.66	157.03	159.27	159.27	292,752
2016-06-03	157.02	158.26	154.72	158.09	158.09	272,041
2016-06-02	154.85	156.98	153.14	156.98	156.98	275,534
2016-06-01	152.39	155.48	152.33	154.85	154.85	341,616
2016-05-31	151.50	153.95	150.18	153.29	153.29	302,334
2016-05-27	149.59	151.73	149.59	151.70	151.70	194,087
2016-05-26	149.24	150.77	147.94	149.99	149.99	170,189
2016-05-25	152.63	152.63	149.06	149.67	149.67	298,830
2016-05-24	147.97	152.33	147.97	152.07	152.07	322,331
2016-05-23	146.58	148.68	146.48	147.40	147.40	231,883
2016-05-20	145.30	147.79	145.30	147.02	147.02	201,435
2016-05-19	144.43	146.20	142.44	144.34	144.34	180,902
2016-05-18	142.56	146.09	141.99	145.20	145.20	431,594
2016-05-17	149.56	149.59	143.19	143.34	143.34	437,850
2016-05-16	150.00	151.91	149.18	150.25	150.25	277,322
2016-05-13	148.56	151.76	148.07	149.33	149.33	320,259
2016-05-12	147.87	148.91	146.39	148.17	148.17	296,282
2016-05-11	146.92	148.51	146.27	146.92	146.92	224,512
2016-05-10	143.92	147.70	143.58	147.58	147.58	257,822
2016-05-09	142.29	144.91	142.29	143.62	143.62	203,903
2016-05-06	141.44	143.04	139.21	142.39	142.39	226,270
2016-05-05	143.15	144.34	142.34	142.73	142.73	233,115
2016-05-04	143.09	143.68	141.57	143.01	143.01	230,109
2016-05-03	145.01	145.44	142.51	144.68	144.68	389,251
2016-05-02	146.73	147.87	143.25	146.15	146.15	541,466
2016-04-29	143.25	146.63	142.58	146.41	146.41	616,143
2016-04-28	144.00	147.07	140.50	143.24	143.24	761,469
2016-04-27	140.29	142.17	138.61	141.79	141.79	342,321
2016-04-26	140.08	141.47	139.39	140.88	140.88	220,188

← NewerPage 44 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.