Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 170.65 | 173.32 | 169.45 | 170.36 | 170.36 | 190,076 |
| 2015-10-29 | 175.32 | 177.76 | 169.70 | 170.11 | 170.11 | 237,202 |
| 2015-10-28 | 172.00 | 176.80 | 170.62 | 176.72 | 176.72 | 326,323 |
| 2015-10-27 | 171.75 | 173.28 | 169.18 | 171.56 | 171.56 | 284,305 |
| 2015-10-26 | 173.24 | 173.49 | 171.02 | 172.06 | 172.06 | 215,461 |
| 2015-10-23 | 175.11 | 177.89 | 171.12 | 173.19 | 173.19 | 242,956 |
| 2015-10-22 | 171.22 | 179.31 | 169.23 | 173.42 | 173.42 | 299,302 |
| 2015-10-21 | 169.51 | 170.15 | 166.01 | 167.12 | 167.12 | 182,382 |
| 2015-10-20 | 170.83 | 171.46 | 164.11 | 168.87 | 168.87 | 269,118 |
| 2015-10-19 | 170.90 | 172.11 | 168.21 | 171.33 | 171.33 | 221,293 |
| 2015-10-16 | 171.29 | 173.16 | 169.96 | 171.16 | 171.16 | 156,614 |
| 2015-10-15 | 165.87 | 170.78 | 165.61 | 170.39 | 170.39 | 177,484 |
| 2015-10-14 | 166.46 | 168.31 | 165.28 | 165.47 | 165.47 | 132,589 |
| 2015-10-13 | 165.44 | 168.90 | 164.97 | 166.86 | 166.86 | 189,341 |
| 2015-10-12 | 165.94 | 167.70 | 164.51 | 166.00 | 166.00 | 129,989 |
| 2015-10-09 | 163.37 | 166.60 | 162.88 | 166.58 | 166.58 | 179,886 |
| 2015-10-08 | 164.11 | 165.79 | 160.98 | 162.90 | 162.90 | 246,589 |
| 2015-10-07 | 167.61 | 167.61 | 157.91 | 164.71 | 164.71 | 431,522 |
| 2015-10-06 | 169.18 | 169.49 | 165.00 | 166.29 | 166.29 | 323,992 |
| 2015-10-05 | 168.01 | 170.54 | 166.25 | 168.82 | 168.82 | 398,576 |
| 2015-10-02 | 163.78 | 170.11 | 161.23 | 168.01 | 168.01 | 476,056 |
| 2015-10-01 | 150.40 | 166.00 | 150.00 | 164.39 | 164.39 | 752,661 |
| 2015-09-30 | 148.00 | 150.67 | 145.91 | 149.31 | 149.31 | 372,502 |
| 2015-09-29 | 144.50 | 147.21 | 143.17 | 147.06 | 147.06 | 297,128 |
| 2015-09-28 | 150.68 | 151.27 | 144.02 | 144.91 | 144.91 | 297,803 |
| 2015-09-25 | 151.09 | 152.90 | 149.44 | 150.97 | 150.97 | 303,810 |
| 2015-09-24 | 150.82 | 152.42 | 148.77 | 149.98 | 149.98 | 411,612 |
| 2015-09-23 | 149.30 | 152.16 | 148.67 | 151.64 | 151.64 | 180,805 |
| 2015-09-22 | 148.04 | 148.99 | 146.63 | 148.17 | 148.17 | 175,974 |
| 2015-09-21 | 150.03 | 151.43 | 147.75 | 149.41 | 149.41 | 135,930 |
| 2015-09-18 | 149.80 | 151.82 | 148.41 | 148.82 | 148.82 | 324,283 |
| 2015-09-17 | 149.73 | 152.91 | 148.39 | 151.49 | 151.49 | 204,315 |
| 2015-09-16 | 147.75 | 149.56 | 146.80 | 149.37 | 149.37 | 191,076 |
| 2015-09-15 | 146.34 | 147.97 | 145.50 | 147.78 | 147.78 | 173,489 |
| 2015-09-14 | 146.41 | 147.38 | 145.01 | 145.66 | 145.66 | 117,616 |
| 2015-09-11 | 143.94 | 145.65 | 143.01 | 145.53 | 145.53 | 96,465 |
| 2015-09-10 | 140.72 | 144.91 | 140.34 | 144.41 | 144.41 | 263,585 |
| 2015-09-09 | 142.56 | 142.99 | 140.23 | 140.68 | 140.68 | 155,040 |
| 2015-09-08 | 138.82 | 141.93 | 138.02 | 141.66 | 141.66 | 107,277 |
| 2015-09-04 | 136.00 | 137.60 | 135.38 | 136.53 | 136.53 | 100,421 |
| 2015-09-03 | 135.95 | 139.55 | 135.95 | 137.45 | 137.45 | 142,814 |
| 2015-09-02 | 135.47 | 136.76 | 133.24 | 136.76 | 136.76 | 177,707 |
| 2015-09-01 | 135.81 | 137.61 | 133.84 | 134.06 | 134.06 | 164,238 |
| 2015-08-31 | 138.46 | 139.67 | 137.63 | 138.04 | 138.04 | 193,209 |
| 2015-08-28 | 137.75 | 139.66 | 137.06 | 138.88 | 138.88 | 139,382 |
| 2015-08-27 | 138.31 | 139.12 | 135.75 | 138.26 | 138.26 | 294,973 |
| 2015-08-26 | 135.59 | 138.02 | 132.45 | 137.31 | 137.31 | 272,838 |
| 2015-08-25 | 132.71 | 136.37 | 132.17 | 132.57 | 132.57 | 282,785 |
| 2015-08-24 | 130.89 | 135.00 | 127.25 | 129.52 | 129.52 | 433,281 |
| 2015-08-21 | 137.24 | 139.55 | 135.41 | 136.51 | 136.51 | 383,772 |
| 2015-08-20 | 140.17 | 140.52 | 137.80 | 138.05 | 138.05 | 217,985 |
| 2015-08-19 | 141.86 | 142.85 | 140.10 | 141.13 | 141.13 | 141,709 |
| 2015-08-18 | 142.24 | 143.05 | 141.22 | 142.10 | 142.10 | 218,752 |
| 2015-08-17 | 142.06 | 143.00 | 140.50 | 142.11 | 142.11 | 243,380 |
| 2015-08-14 | 139.67 | 141.99 | 139.10 | 141.96 | 141.96 | 190,349 |
| 2015-08-13 | 139.82 | 141.98 | 139.31 | 140.29 | 140.29 | 155,226 |
| 2015-08-12 | 138.57 | 139.93 | 135.91 | 139.39 | 139.39 | 133,253 |
| 2015-08-11 | 139.75 | 141.65 | 139.00 | 139.63 | 139.63 | 140,990 |
| 2015-08-10 | 140.05 | 142.06 | 138.63 | 140.86 | 140.86 | 178,152 |
| 2015-08-07 | 137.16 | 139.26 | 137.02 | 139.05 | 139.05 | 104,133 |
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.