Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 142.18 | 142.46 | 137.36 | 138.25 | 138.25 | 163,076 |
| 2015-08-05 | 141.12 | 143.54 | 140.83 | 141.41 | 141.41 | 141,702 |
| 2015-08-04 | 139.81 | 140.67 | 138.45 | 139.94 | 139.94 | 110,616 |
| 2015-08-03 | 140.04 | 140.04 | 138.44 | 139.69 | 139.69 | 115,984 |
| 2015-07-31 | 140.51 | 140.63 | 139.05 | 139.54 | 139.54 | 211,482 |
| 2015-07-30 | 137.87 | 141.38 | 136.22 | 140.22 | 140.22 | 238,014 |
| 2015-07-29 | 136.24 | 138.56 | 134.31 | 138.01 | 138.01 | 238,545 |
| 2015-07-28 | 134.46 | 136.50 | 132.41 | 136.25 | 136.25 | 279,503 |
| 2015-07-27 | 134.66 | 135.63 | 132.48 | 134.14 | 134.14 | 384,334 |
| 2015-07-24 | 138.44 | 139.99 | 135.93 | 136.21 | 136.21 | 172,959 |
| 2015-07-23 | 143.74 | 145.74 | 134.52 | 139.01 | 139.01 | 439,889 |
| 2015-07-22 | 142.20 | 143.14 | 138.61 | 139.39 | 139.39 | 363,330 |
| 2015-07-21 | 142.71 | 143.53 | 140.93 | 143.01 | 143.01 | 204,843 |
| 2015-07-20 | 143.11 | 144.06 | 142.26 | 142.45 | 142.45 | 138,310 |
| 2015-07-17 | 143.63 | 144.24 | 141.63 | 142.86 | 142.86 | 138,057 |
| 2015-07-16 | 141.18 | 143.91 | 140.34 | 143.47 | 143.47 | 145,506 |
| 2015-07-15 | 141.53 | 141.87 | 139.81 | 140.12 | 140.12 | 189,158 |
| 2015-07-14 | 140.13 | 141.83 | 140.00 | 141.34 | 141.34 | 141,918 |
| 2015-07-13 | 139.55 | 140.28 | 138.52 | 139.29 | 139.29 | 126,158 |
| 2015-07-10 | 138.74 | 139.62 | 137.36 | 138.42 | 138.42 | 211,499 |
| 2015-07-09 | 139.09 | 139.09 | 134.83 | 137.70 | 137.70 | 236,101 |
| 2015-07-08 | 132.50 | 134.12 | 131.34 | 134.00 | 134.00 | 204,961 |
| 2015-07-07 | 130.89 | 133.59 | 130.08 | 133.48 | 133.48 | 278,732 |
| 2015-07-06 | 128.81 | 131.39 | 128.13 | 130.47 | 130.47 | 188,772 |
| 2015-07-02 | 130.57 | 130.63 | 129.01 | 130.35 | 130.35 | 175,425 |
| 2015-07-01 | 130.43 | 131.14 | 129.54 | 129.94 | 129.94 | 229,960 |
| 2015-06-30 | 128.79 | 129.55 | 128.00 | 129.38 | 129.38 | 189,388 |
| 2015-06-29 | 128.20 | 129.31 | 127.79 | 127.90 | 127.90 | 286,434 |
| 2015-06-26 | 129.68 | 129.90 | 128.24 | 129.34 | 129.34 | 284,283 |
| 2015-06-25 | 129.17 | 129.60 | 128.34 | 129.27 | 129.27 | 115,489 |
| 2015-06-24 | 129.49 | 129.97 | 128.57 | 128.83 | 128.83 | 147,518 |
| 2015-06-23 | 129.69 | 130.06 | 128.81 | 130.03 | 130.03 | 196,614 |
| 2015-06-22 | 129.41 | 130.49 | 128.68 | 129.69 | 129.69 | 270,097 |
| 2015-06-19 | 128.43 | 129.05 | 127.47 | 128.50 | 128.50 | 364,113 |
| 2015-06-18 | 124.65 | 127.66 | 124.51 | 127.45 | 127.45 | 209,939 |
| 2015-06-17 | 123.58 | 125.33 | 123.24 | 124.35 | 124.35 | 189,691 |
| 2015-06-16 | 119.84 | 123.77 | 119.84 | 123.13 | 123.13 | 148,257 |
| 2015-06-15 | 119.18 | 120.76 | 118.05 | 120.34 | 120.34 | 98,496 |
| 2015-06-12 | 120.08 | 122.26 | 119.90 | 120.76 | 120.76 | 123,389 |
| 2015-06-11 | 120.58 | 121.01 | 120.05 | 120.72 | 120.72 | 172,938 |
| 2015-06-10 | 120.90 | 121.86 | 119.90 | 120.59 | 120.59 | 168,413 |
| 2015-06-09 | 120.41 | 120.64 | 118.13 | 120.02 | 120.02 | 107,499 |
| 2015-06-08 | 121.10 | 122.05 | 120.14 | 120.41 | 120.41 | 132,168 |
| 2015-06-05 | 118.97 | 121.54 | 118.23 | 121.30 | 121.30 | 174,765 |
| 2015-06-04 | 121.03 | 121.87 | 119.02 | 119.36 | 119.36 | 134,646 |
| 2015-06-03 | 121.19 | 123.37 | 120.42 | 122.01 | 122.01 | 173,639 |
| 2015-06-02 | 120.15 | 122.31 | 119.62 | 120.58 | 120.58 | 140,839 |
| 2015-06-01 | 122.26 | 122.26 | 119.51 | 121.05 | 121.05 | 162,602 |
| 2015-05-29 | 124.59 | 124.59 | 121.41 | 121.48 | 121.48 | 218,096 |
| 2015-05-28 | 124.81 | 125.56 | 123.63 | 125.12 | 125.12 | 113,145 |
| 2015-05-27 | 121.36 | 124.95 | 120.88 | 124.90 | 124.90 | 206,598 |
| 2015-05-26 | 124.24 | 124.70 | 121.41 | 121.75 | 121.75 | 264,837 |
| 2015-05-22 | 124.75 | 125.19 | 123.66 | 124.48 | 124.48 | 103,265 |
| 2015-05-21 | 124.82 | 125.00 | 123.09 | 124.79 | 124.79 | 178,047 |
| 2015-05-20 | 124.57 | 125.27 | 123.80 | 124.42 | 124.42 | 81,288 |
| 2015-05-19 | 124.92 | 125.00 | 122.05 | 124.47 | 124.47 | 172,965 |
| 2015-05-18 | 122.87 | 124.95 | 121.81 | 124.72 | 124.72 | 248,367 |
| 2015-05-15 | 124.06 | 124.10 | 122.33 | 123.14 | 123.14 | 85,266 |
| 2015-05-14 | 122.63 | 124.51 | 121.80 | 124.01 | 124.01 | 128,953 |
| 2015-05-13 | 121.48 | 123.54 | 121.32 | 122.38 | 122.38 | 162,975 |
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.