Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-28 | 157.78 | 157.78 | 152.10 | 152.99 | 152.99 | 229,056 |
| 2016-01-27 | 157.41 | 158.94 | 155.89 | 156.73 | 156.73 | 228,726 |
| 2016-01-26 | 158.59 | 159.21 | 156.28 | 158.41 | 158.41 | 175,969 |
| 2016-01-25 | 162.24 | 163.81 | 157.80 | 158.18 | 158.18 | 158,452 |
| 2016-01-22 | 160.07 | 164.37 | 159.53 | 162.70 | 162.70 | 544,900 |
| 2016-01-21 | 157.24 | 160.09 | 155.84 | 157.47 | 157.47 | 300,364 |
| 2016-01-20 | 155.40 | 159.83 | 152.66 | 157.18 | 157.18 | 299,828 |
| 2016-01-19 | 160.17 | 160.17 | 155.33 | 157.10 | 157.10 | 169,147 |
| 2016-01-15 | 157.87 | 160.16 | 156.47 | 158.85 | 158.85 | 234,861 |
| 2016-01-14 | 157.84 | 162.79 | 155.96 | 161.82 | 161.82 | 394,345 |
| 2016-01-13 | 164.35 | 164.82 | 157.11 | 157.50 | 157.50 | 195,250 |
| 2016-01-12 | 162.02 | 164.03 | 161.31 | 163.91 | 163.91 | 275,728 |
| 2016-01-11 | 161.11 | 161.64 | 158.56 | 160.57 | 160.57 | 206,142 |
| 2016-01-08 | 163.79 | 166.02 | 160.48 | 160.63 | 160.63 | 252,367 |
| 2016-01-07 | 164.56 | 165.99 | 161.88 | 163.79 | 163.79 | 292,279 |
| 2016-01-06 | 166.52 | 168.72 | 165.53 | 166.41 | 166.41 | 258,841 |
| 2016-01-05 | 167.06 | 169.12 | 165.07 | 168.61 | 168.61 | 293,399 |
| 2016-01-04 | 172.50 | 172.50 | 165.93 | 167.03 | 167.03 | 399,558 |
| 2015-12-31 | 177.84 | 178.72 | 174.26 | 174.32 | 174.32 | 234,336 |
| 2015-12-30 | 181.02 | 181.23 | 178.05 | 178.23 | 178.23 | 168,854 |
| 2015-12-29 | 181.35 | 184.01 | 179.93 | 180.61 | 180.61 | 186,124 |
| 2015-12-28 | 177.76 | 180.73 | 176.26 | 180.52 | 180.52 | 119,760 |
| 2015-12-24 | 176.72 | 179.44 | 175.81 | 178.56 | 178.56 | 89,697 |
| 2015-12-23 | 178.96 | 180.41 | 176.52 | 177.21 | 177.21 | 189,400 |
| 2015-12-22 | 177.51 | 178.61 | 175.71 | 178.14 | 178.14 | 155,617 |
| 2015-12-21 | 178.60 | 179.79 | 175.03 | 177.05 | 177.05 | 260,072 |
| 2015-12-18 | 177.70 | 179.42 | 176.00 | 176.74 | 176.74 | 468,307 |
| 2015-12-17 | 178.07 | 178.34 | 176.00 | 177.82 | 177.82 | 218,949 |
| 2015-12-16 | 176.59 | 178.56 | 174.67 | 178.07 | 178.07 | 172,346 |
| 2015-12-15 | 175.02 | 176.05 | 173.44 | 175.28 | 175.28 | 256,373 |
| 2015-12-14 | 173.98 | 175.16 | 173.25 | 174.70 | 174.70 | 238,531 |
| 2015-12-11 | 171.85 | 175.32 | 171.60 | 174.24 | 174.24 | 252,717 |
| 2015-12-10 | 173.32 | 175.55 | 172.79 | 174.07 | 174.07 | 148,450 |
| 2015-12-09 | 178.26 | 178.30 | 173.08 | 173.37 | 173.37 | 213,342 |
| 2015-12-08 | 174.96 | 179.23 | 172.98 | 179.00 | 179.00 | 188,952 |
| 2015-12-07 | 179.23 | 179.76 | 174.82 | 176.32 | 176.32 | 248,196 |
| 2015-12-04 | 176.14 | 180.79 | 175.75 | 179.65 | 179.65 | 190,398 |
| 2015-12-03 | 178.96 | 181.27 | 174.28 | 175.37 | 175.37 | 293,610 |
| 2015-12-02 | 177.15 | 179.70 | 175.22 | 178.71 | 178.71 | 196,032 |
| 2015-12-01 | 179.37 | 180.72 | 174.74 | 176.80 | 176.80 | 254,044 |
| 2015-11-30 | 175.42 | 178.84 | 174.52 | 178.44 | 178.44 | 305,358 |
| 2015-11-27 | 173.20 | 174.92 | 172.34 | 174.92 | 174.92 | 251,731 |
| 2015-11-25 | 174.61 | 175.17 | 171.87 | 173.45 | 173.45 | 178,842 |
| 2015-11-24 | 171.00 | 175.08 | 170.62 | 174.81 | 174.81 | 221,501 |
| 2015-11-23 | 174.17 | 174.17 | 171.28 | 171.86 | 171.86 | 223,663 |
| 2015-11-20 | 173.05 | 175.40 | 171.39 | 174.20 | 174.20 | 246,509 |
| 2015-11-19 | 172.94 | 175.81 | 171.65 | 172.36 | 172.36 | 166,724 |
| 2015-11-18 | 171.74 | 172.88 | 168.93 | 172.71 | 172.71 | 216,447 |
| 2015-11-17 | 170.01 | 172.42 | 168.79 | 171.29 | 171.29 | 199,685 |
| 2015-11-16 | 168.04 | 170.00 | 167.35 | 169.84 | 169.84 | 170,930 |
| 2015-11-13 | 172.13 | 172.70 | 167.82 | 168.50 | 168.50 | 172,517 |
| 2015-11-12 | 172.52 | 175.39 | 172.28 | 173.15 | 173.15 | 174,505 |
| 2015-11-11 | 172.59 | 176.63 | 171.56 | 174.65 | 174.65 | 154,833 |
| 2015-11-10 | 170.50 | 172.26 | 169.48 | 172.12 | 172.12 | 154,357 |
| 2015-11-09 | 170.61 | 171.10 | 167.87 | 170.57 | 170.57 | 128,874 |
| 2015-11-06 | 170.08 | 171.57 | 167.38 | 171.57 | 171.57 | 232,321 |
| 2015-11-05 | 171.71 | 172.00 | 169.42 | 169.85 | 169.85 | 156,969 |
| 2015-11-04 | 172.77 | 173.83 | 170.21 | 171.91 | 171.91 | 203,637 |
| 2015-11-03 | 171.40 | 173.75 | 170.62 | 172.21 | 172.21 | 164,050 |
| 2015-11-02 | 171.36 | 172.90 | 170.22 | 172.22 | 172.22 | 137,146 |
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.