Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	140.21	142.25	139.23	139.66	139.66	277,643
2016-04-22	140.89	143.14	138.80	139.37	139.37	287,267
2016-04-21	140.51	142.26	139.39	141.52	141.52	244,495
2016-04-20	143.14	143.14	138.56	140.10	140.10	355,996
2016-04-19	143.40	143.94	141.77	142.38	142.38	450,692
2016-04-18	138.34	142.74	136.96	142.66	142.66	463,963
2016-04-15	136.72	139.49	136.19	138.40	138.40	342,585
2016-04-14	136.14	139.71	135.00	137.17	137.17	293,552
2016-04-13	133.48	136.72	132.76	136.40	136.40	362,356
2016-04-12	132.02	133.94	131.30	132.80	132.80	264,726
2016-04-11	133.63	136.13	131.99	132.09	132.09	261,127
2016-04-08	135.11	135.13	131.06	133.25	133.25	312,246
2016-04-07	135.85	136.16	133.73	134.12	134.12	422,767
2016-04-06	133.38	137.17	132.70	137.00	137.00	417,510
2016-04-05	134.58	136.09	132.00	133.61	133.61	336,859
2016-04-04	133.36	138.69	132.41	135.77	135.77	616,089
2016-04-01	126.82	132.98	126.70	132.83	132.83	459,671
2016-03-31	130.51	130.64	128.41	128.61	128.61	418,752
2016-03-30	130.60	131.29	128.66	130.73	130.73	410,556
2016-03-29	122.83	130.19	122.83	130.16	130.16	384,841
2016-03-28	121.69	124.23	120.33	123.49	123.49	227,550
2016-03-24	121.12	122.09	120.50	121.69	121.69	273,412
2016-03-23	123.91	124.09	121.24	121.45	121.45	362,451
2016-03-22	124.57	125.99	124.11	124.22	124.22	266,764
2016-03-21	127.88	128.73	124.84	125.01	125.01	209,218
2016-03-18	124.62	128.72	123.57	128.35	128.35	648,128
2016-03-17	124.97	125.70	123.01	123.92	123.92	233,690
2016-03-16	124.14	126.24	124.14	125.57	125.57	254,842
2016-03-15	124.45	126.20	123.40	124.15	124.15	318,827
2016-03-14	123.10	125.80	122.25	125.51	125.51	334,052
2016-03-11	120.76	123.71	120.25	123.24	123.24	310,438
2016-03-10	120.84	121.90	118.46	119.64	119.64	274,814
2016-03-09	121.13	121.73	119.57	120.67	120.67	300,999
2016-03-08	121.95	122.47	120.49	120.76	120.76	248,225
2016-03-07	122.76	124.03	120.94	122.50	122.50	280,083
2016-03-04	124.99	125.35	122.70	123.54	123.54	371,825
2016-03-03	123.63	125.16	122.96	125.03	125.03	310,991
2016-03-02	125.26	126.22	123.66	123.97	123.97	383,310
2016-03-01	121.10	125.58	120.61	125.14	125.14	392,274
2016-02-29	121.25	122.19	120.00	120.32	120.32	435,383
2016-02-26	122.98	124.25	120.50	121.37	121.37	406,886
2016-02-25	121.68	123.87	121.64	122.81	122.81	555,889
2016-02-24	118.50	122.08	118.16	121.67	121.67	551,009
2016-02-23	120.00	121.19	119.42	119.50	119.50	507,106
2016-02-22	121.25	122.63	120.16	120.91	120.91	632,451
2016-02-19	123.05	124.29	120.22	121.59	121.59	959,733
2016-02-18	133.00	134.00	121.50	124.19	124.19	1,931,567
2016-02-17	144.70	148.00	144.05	146.74	146.74	353,876
2016-02-16	142.26	142.72	138.16	141.82	141.82	257,810
2016-02-12	138.00	138.64	135.86	137.33	137.33	253,865
2016-02-11	134.72	137.60	134.72	136.76	136.76	364,497
2016-02-10	133.85	138.76	131.66	136.07	136.07	329,408
2016-02-09	128.24	134.61	125.86	131.67	131.67	654,084
2016-02-08	135.06	135.50	130.36	132.48	132.48	437,350
2016-02-05	151.44	152.63	132.28	138.30	138.30	967,314
2016-02-04	155.34	155.53	151.27	152.70	152.70	197,563
2016-02-03	154.99	160.02	150.27	156.04	156.04	453,033
2016-02-02	156.93	159.24	153.20	153.57	153.57	326,183
2016-02-01	156.07	159.55	155.69	158.26	158.26	177,111
2016-01-29	153.83	157.23	153.35	157.06	157.06	320,005

← NewerPage 45 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.