Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 120.00 | 122.00 | 118.37 | 121.11 | 121.11 | 129,677 |
| 2015-05-11 | 121.00 | 121.89 | 120.35 | 120.45 | 120.45 | 158,932 |
| 2015-05-08 | 122.57 | 123.75 | 120.38 | 120.93 | 120.93 | 173,676 |
| 2015-05-07 | 120.13 | 122.65 | 120.13 | 121.18 | 121.18 | 122,817 |
| 2015-05-06 | 120.88 | 120.88 | 119.03 | 120.51 | 120.51 | 186,109 |
| 2015-05-05 | 123.01 | 123.01 | 119.69 | 121.14 | 121.14 | 221,488 |
| 2015-05-04 | 122.83 | 124.71 | 122.45 | 123.74 | 123.74 | 242,626 |
| 2015-05-01 | 123.07 | 123.88 | 122.14 | 122.79 | 122.79 | 213,670 |
| 2015-04-30 | 124.32 | 125.20 | 121.83 | 121.95 | 121.95 | 242,130 |
| 2015-04-29 | 126.03 | 127.04 | 124.66 | 125.51 | 125.51 | 222,720 |
| 2015-04-28 | 130.00 | 130.16 | 126.50 | 127.09 | 127.09 | 324,793 |
| 2015-04-27 | 132.10 | 133.54 | 129.00 | 129.62 | 129.62 | 364,332 |
| 2015-04-24 | 130.74 | 133.18 | 128.72 | 132.12 | 132.12 | 290,167 |
| 2015-04-23 | 132.00 | 132.00 | 121.95 | 130.30 | 130.30 | 427,328 |
| 2015-04-22 | 126.83 | 128.10 | 126.18 | 127.60 | 127.60 | 219,522 |
| 2015-04-21 | 126.00 | 127.68 | 125.21 | 127.24 | 127.24 | 236,657 |
| 2015-04-20 | 122.80 | 125.99 | 121.65 | 125.50 | 125.50 | 201,089 |
| 2015-04-17 | 122.77 | 123.88 | 121.06 | 121.86 | 121.86 | 126,891 |
| 2015-04-16 | 124.48 | 125.44 | 123.66 | 124.63 | 124.63 | 137,651 |
| 2015-04-15 | 124.51 | 125.65 | 124.04 | 124.87 | 124.87 | 252,263 |
| 2015-04-14 | 124.00 | 124.63 | 122.50 | 124.06 | 124.06 | 294,098 |
| 2015-04-13 | 125.40 | 127.09 | 125.40 | 125.80 | 125.80 | 152,897 |
| 2015-04-10 | 126.01 | 126.01 | 124.95 | 125.50 | 125.50 | 168,483 |
| 2015-04-09 | 124.07 | 125.34 | 123.41 | 125.22 | 125.22 | 141,358 |
| 2015-04-08 | 122.47 | 124.97 | 121.86 | 124.39 | 124.39 | 314,471 |
| 2015-04-07 | 123.19 | 124.69 | 122.51 | 122.84 | 122.84 | 126,924 |
| 2015-04-06 | 121.72 | 123.53 | 121.71 | 123.18 | 123.18 | 121,688 |
| 2015-04-02 | 121.00 | 122.42 | 119.95 | 122.16 | 122.16 | 173,358 |
| 2015-04-01 | 120.24 | 121.33 | 118.88 | 121.21 | 121.21 | 187,224 |
| 2015-03-31 | 121.67 | 122.99 | 119.60 | 120.53 | 120.53 | 148,820 |
| 2015-03-30 | 120.11 | 123.20 | 120.11 | 122.68 | 122.68 | 130,456 |
| 2015-03-27 | 117.79 | 119.54 | 116.81 | 119.28 | 119.28 | 156,278 |
| 2015-03-26 | 118.35 | 118.70 | 116.62 | 117.96 | 117.96 | 228,557 |
| 2015-03-25 | 124.24 | 124.24 | 118.52 | 118.54 | 118.54 | 132,479 |
| 2015-03-24 | 123.78 | 125.03 | 122.94 | 124.18 | 124.18 | 104,103 |
| 2015-03-23 | 124.86 | 125.00 | 123.70 | 123.78 | 123.78 | 167,710 |
| 2015-03-20 | 124.48 | 125.84 | 123.51 | 125.29 | 125.29 | 441,703 |
| 2015-03-19 | 122.29 | 124.16 | 121.96 | 123.47 | 123.47 | 122,772 |
| 2015-03-18 | 122.00 | 123.53 | 120.99 | 122.49 | 122.49 | 185,261 |
| 2015-03-17 | 120.85 | 122.48 | 120.85 | 122.12 | 122.12 | 153,534 |
| 2015-03-16 | 119.85 | 121.90 | 119.46 | 121.65 | 121.65 | 124,365 |
| 2015-03-13 | 119.03 | 120.00 | 118.19 | 119.51 | 119.51 | 175,734 |
| 2015-03-12 | 117.17 | 119.20 | 116.89 | 119.02 | 119.02 | 193,480 |
| 2015-03-11 | 115.13 | 116.83 | 114.78 | 116.71 | 116.71 | 185,641 |
| 2015-03-10 | 113.91 | 115.80 | 113.48 | 114.79 | 114.79 | 139,575 |
| 2015-03-09 | 114.11 | 115.57 | 113.59 | 114.84 | 114.84 | 163,826 |
| 2015-03-06 | 115.33 | 116.64 | 113.83 | 114.31 | 114.31 | 165,063 |
| 2015-03-05 | 116.69 | 116.78 | 115.46 | 116.38 | 116.38 | 156,271 |
| 2015-03-04 | 118.61 | 118.61 | 116.30 | 116.41 | 116.41 | 179,469 |
| 2015-03-03 | 120.12 | 120.27 | 117.18 | 119.29 | 119.29 | 183,323 |
| 2015-03-02 | 119.73 | 121.00 | 118.76 | 120.75 | 120.75 | 186,257 |
| 2015-02-27 | 119.29 | 120.53 | 118.70 | 119.37 | 119.37 | 226,315 |
| 2015-02-26 | 119.00 | 120.09 | 118.65 | 119.97 | 119.97 | 112,245 |
| 2015-02-25 | 118.26 | 119.95 | 117.17 | 119.40 | 119.40 | 142,288 |
| 2015-02-24 | 117.86 | 118.30 | 117.12 | 118.14 | 118.14 | 156,625 |
| 2015-02-23 | 117.54 | 117.73 | 115.58 | 117.66 | 117.66 | 202,369 |
| 2015-02-20 | 116.64 | 118.54 | 115.51 | 118.07 | 118.07 | 150,647 |
| 2015-02-19 | 115.02 | 117.53 | 114.52 | 116.43 | 116.43 | 129,306 |
| 2015-02-18 | 114.81 | 116.56 | 114.42 | 115.76 | 115.76 | 161,945 |
| 2015-02-17 | 115.95 | 116.57 | 114.64 | 115.34 | 115.34 | 125,160 |
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.