Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	110.06	110.64	108.03	108.05	108.05	195,955
2014-11-14	109.69	110.73	108.80	110.46	110.46	166,339
2014-11-13	111.08	111.20	108.85	109.55	109.55	127,719
2014-11-12	109.79	111.42	108.76	111.11	111.11	148,304
2014-11-11	109.72	110.59	108.33	110.27	110.27	132,406
2014-11-10	110.45	111.67	107.89	110.04	110.04	155,177
2014-11-07	110.17	111.24	109.17	110.25	110.25	191,222
2014-11-06	108.19	110.76	108.19	110.55	110.55	155,404
2014-11-05	109.79	109.88	108.00	108.84	108.84	151,400
2014-11-04	108.75	110.58	108.62	109.30	109.30	150,774
2014-11-03	111.42	113.64	108.33	109.06	109.06	231,612
2014-10-31	112.61	113.03	110.75	111.92	111.92	215,509
2014-10-30	106.65	111.23	106.12	110.42	110.42	194,761
2014-10-29	109.00	109.99	106.86	107.10	107.10	250,931
2014-10-28	105.00	109.37	104.74	108.93	108.93	421,072
2014-10-27	106.50	106.50	101.22	104.90	104.90	354,474
2014-10-24	104.57	108.14	104.40	106.57	106.57	398,860
2014-10-23	94.930	104.68	94.930	104.26	104.26	638,713
2014-10-22	94.130	94.130	91.554	92.230	92.230	220,443
2014-10-21	93.210	94.430	92.450	93.780	93.780	266,667
2014-10-20	93.290	94.160	92.180	92.930	92.930	297,622
2014-10-17	96.650	96.650	92.680	93.720	93.720	309,401
2014-10-16	95.320	96.640	93.680	95.210	95.210	306,565
2014-10-15	92.920	96.740	92.360	96.290	96.290	258,530
2014-10-14	92.770	94.770	92.638	94.130	94.130	215,559
2014-10-13	93.030	93.600	91.090	91.860	91.860	165,669
2014-10-10	93.350	94.920	92.570	92.800	92.800	243,833
2014-10-09	94.590	95.320	92.890	94.230	94.230	278,344
2014-10-08	91.330	94.510	90.300	94.330	94.330	241,040
2014-10-07	91.870	92.460	91.040	91.270	91.270	253,112
2014-10-06	92.190	93.170	91.330	92.290	92.290	226,106
2014-10-03	89.410	92.670	89.140	91.980	91.980	265,979
2014-10-02	86.830	89.070	86.270	88.540	88.540	132,545
2014-10-01	88.530	88.530	86.050	86.730	86.730	201,576
2014-09-30	88.810	89.850	88.220	88.400	88.400	202,587
2014-09-29	87.000	89.210	86.810	88.940	88.940	129,120
2014-09-26	89.020	89.280	87.620	87.960	87.960	175,919
2014-09-25	89.950	89.950	88.030	88.960	88.960	208,977
2014-09-24	88.170	90.530	88.170	90.210	90.210	183,433
2014-09-23	88.480	89.740	88.140	88.270	88.270	274,632
2014-09-22	89.510	90.050	87.900	89.170	89.170	205,887
2014-09-19	90.730	91.340	88.370	89.920	89.920	816,389
2014-09-18	89.360	90.720	88.810	90.550	90.550	179,870
2014-09-17	88.880	89.990	88.050	88.870	88.870	204,229
2014-09-16	87.660	89.300	87.360	88.880	88.880	242,773
2014-09-15	89.930	90.440	87.340	87.690	87.690	129,263
2014-09-12	91.730	91.730	89.260	89.760	89.760	134,527
2014-09-11	90.190	91.795	90.109	91.580	91.580	98,122
2014-09-10	91.130	92.210	90.250	90.670	90.670	110,264
2014-09-09	91.200	92.370	90.750	91.140	91.140	241,340
2014-09-08	88.440	91.540	88.230	91.510	91.510	181,988
2014-09-05	87.490	89.240	87.080	88.460	88.460	130,720
2014-09-04	89.100	89.640	87.621	87.820	87.820	104,517
2014-09-03	90.750	90.890	88.370	88.720	88.720	137,801
2014-09-02	89.370	90.930	88.580	89.860	89.860	177,719
2014-08-29	88.850	89.460	88.310	89.060	89.060	60,768
2014-08-28	88.810	89.190	88.100	88.710	88.710	121,742
2014-08-27	90.940	91.150	89.260	89.460	89.460	111,397
2014-08-26	90.040	91.400	89.730	91.140	91.140	110,350
2014-08-25	91.780	91.800	89.540	90.070	90.070	155,841

← NewerPage 51 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.