Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	115.03	116.50	113.46	116.28	116.28	155,263
2015-02-12	113.79	115.07	113.27	114.92	114.92	173,114
2015-02-11	114.20	114.44	112.11	112.61	112.61	133,959
2015-02-10	115.00	115.00	109.82	114.57	114.57	268,965
2015-02-09	113.39	114.89	111.07	114.29	114.29	250,640
2015-02-06	114.37	116.48	113.48	114.90	114.90	186,511
2015-02-05	110.75	115.99	110.10	114.03	114.03	340,352
2015-02-04	109.07	110.62	108.76	110.03	110.03	175,137
2015-02-03	108.59	110.36	107.37	109.92	109.92	245,161
2015-02-02	106.26	108.97	103.18	108.46	108.46	269,464
2015-01-30	109.39	109.70	105.82	106.08	106.08	162,713
2015-01-29	108.79	110.68	106.92	110.50	110.50	112,740
2015-01-28	110.69	111.05	108.09	108.82	108.82	135,719
2015-01-27	109.70	111.00	107.69	110.10	110.10	121,389
2015-01-26	111.16	111.75	108.72	111.19	111.19	167,491
2015-01-23	109.51	112.29	109.10	111.17	111.17	131,904
2015-01-22	107.78	109.63	104.94	109.51	109.51	136,754
2015-01-21	108.13	109.58	106.17	106.90	106.90	145,340
2015-01-20	108.60	110.23	106.73	108.54	108.54	173,757
2015-01-16	103.52	108.76	103.52	108.44	108.44	133,683
2015-01-15	109.28	109.28	104.07	104.17	104.17	227,605
2015-01-14	107.37	109.72	107.13	108.69	108.69	109,408
2015-01-13	108.91	112.49	107.47	108.75	108.75	182,700
2015-01-12	107.29	109.21	106.55	107.69	107.69	166,389
2015-01-09	109.06	109.91	106.59	107.49	107.49	155,951
2015-01-08	107.31	110.38	106.55	109.20	109.20	264,655
2015-01-07	105.53	106.15	103.37	106.03	106.03	220,304
2015-01-06	106.46	107.43	103.53	104.91	104.91	239,623
2015-01-05	106.75	108.50	105.28	105.97	105.97	270,343
2015-01-02	110.04	111.08	106.77	107.85	107.85	216,308
2014-12-31	111.81	112.66	109.37	109.44	109.44	135,716
2014-12-30	113.02	114.17	109.99	111.29	111.29	184,204
2014-12-29	114.30	115.25	112.64	113.55	113.55	123,615
2014-12-26	112.76	115.37	112.76	114.09	114.09	128,788
2014-12-24	111.47	113.60	111.47	112.27	112.27	71,493
2014-12-23	112.64	114.47	111.29	111.44	111.44	143,527
2014-12-22	110.00	112.64	110.00	112.26	112.26	172,253
2014-12-19	111.64	113.55	110.10	110.17	110.17	388,341
2014-12-18	112.14	112.53	110.70	111.85	111.85	194,641
2014-12-17	107.94	110.91	106.55	110.71	110.71	212,760
2014-12-16	108.04	110.73	107.40	107.48	107.48	259,165
2014-12-15	113.54	113.54	108.72	108.81	108.81	303,740
2014-12-12	110.70	114.55	110.08	113.05	113.05	275,869
2014-12-11	113.20	114.95	111.71	112.22	112.22	187,623
2014-12-10	113.66	113.98	112.41	112.58	112.58	307,141
2014-12-09	108.96	113.98	108.09	113.87	113.87	212,512
2014-12-08	113.19	114.95	109.49	110.43	110.43	295,050
2014-12-05	110.77	113.58	110.22	113.47	113.47	287,049
2014-12-04	110.87	111.07	109.16	110.77	110.77	4,741,411
2014-12-03	111.75	111.87	109.24	110.65	110.65	203,233
2014-12-02	109.48	111.94	109.01	111.63	111.63	325,187
2014-12-01	108.30	108.30	104.80	107.44	107.44	246,387
2014-11-28	109.23	110.37	108.18	108.58	108.58	90,109
2014-11-26	108.78	109.94	107.45	108.91	108.91	159,281
2014-11-25	109.45	110.42	108.19	109.00	109.00	137,406
2014-11-24	107.61	109.62	106.70	109.49	109.49	143,275
2014-11-21	109.21	109.60	107.49	107.60	107.60	137,726
2014-11-20	106.95	108.04	106.50	107.55	107.55	106,790
2014-11-19	107.92	108.30	104.76	106.99	106.99	150,419
2014-11-18	108.35	109.70	107.67	107.89	107.89	123,750

← NewerPage 50 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.