Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	90.860	91.620	90.068	91.350	91.350	212,309
2014-08-21	90.510	91.700	89.685	90.790	90.790	184,883
2014-08-20	91.150	91.750	89.480	90.340	90.340	89,918
2014-08-19	90.920	91.820	90.460	91.530	91.530	102,128
2014-08-18	91.040	91.110	90.040	90.600	90.600	112,623
2014-08-15	91.720	91.910	89.020	90.090	90.090	246,194
2014-08-14	91.010	91.035	90.103	90.690	90.690	103,064
2014-08-13	91.000	91.250	90.440	91.010	91.010	109,676
2014-08-12	91.880	92.390	89.630	90.790	90.790	141,473
2014-08-11	91.550	92.750	90.650	92.120	92.120	124,413
2014-08-08	90.170	93.140	90.170	91.520	91.520	208,252
2014-08-07	90.990	91.170	89.880	90.330	90.330	125,067
2014-08-06	90.010	91.450	89.830	90.480	90.480	169,657
2014-08-05	90.830	91.770	89.900	90.890	90.890	214,743
2014-08-04	90.810	91.840	89.590	91.370	91.370	197,205
2014-08-01	91.150	92.100	90.060	90.550	90.550	220,527
2014-07-31	93.020	93.770	90.690	90.730	90.730	237,472
2014-07-30	94.310	94.840	93.250	94.080	94.080	273,966
2014-07-29	94.090	94.860	93.310	93.710	93.710	265,315
2014-07-28	96.800	97.000	94.040	94.130	94.130	209,380
2014-07-25	96.230	96.840	94.770	96.660	96.660	227,925
2014-07-24	94.000	97.530	93.640	97.250	97.250	573,369
2014-07-23	87.420	88.280	86.480	87.880	87.880	122,756
2014-07-22	86.590	87.790	86.275	87.000	87.000	117,316
2014-07-21	86.180	86.510	84.700	86.280	86.280	138,050
2014-07-18	85.240	86.700	85.240	86.560	86.560	157,541
2014-07-17	86.060	86.560	85.030	85.330	85.330	134,747
2014-07-16	87.330	87.330	85.730	86.270	86.270	140,496
2014-07-15	87.660	88.830	86.160	87.030	87.030	175,508
2014-07-14	89.340	89.610	88.050	88.220	88.220	144,363
2014-07-11	88.750	89.040	87.960	88.330	88.330	179,126
2014-07-10	87.930	89.910	87.748	89.080	89.080	258,598
2014-07-09	90.290	90.930	89.370	90.270	90.270	148,795
2014-07-08	91.620	91.620	88.314	90.270	90.270	266,326
2014-07-07	94.470	95.570	91.750	92.000	92.000	216,510
2014-07-03	95.960	96.210	94.630	94.920	94.920	123,914
2014-07-02	95.380	96.490	94.770	95.830	95.830	272,110
2014-07-01	91.670	95.280	91.400	95.030	95.030	354,187
2014-06-30	90.910	91.260	89.990	91.210	91.210	217,060
2014-06-27	89.800	91.690	89.790	90.980	90.980	210,414
2014-06-26	90.000	90.768	88.410	90.600	90.600	166,582
2014-06-25	89.470	90.220	88.640	90.020	90.020	186,442
2014-06-24	89.990	91.030	89.150	90.270	90.270	283,687
2014-06-23	88.930	89.740	87.980	89.700	89.700	215,710
2014-06-20	90.240	90.240	88.000	89.100	89.100	318,969
2014-06-19	86.810	90.120	86.420	89.760	89.760	321,270
2014-06-18	83.460	86.740	83.460	86.650	86.650	311,835
2014-06-17	82.500	84.670	82.266	83.650	83.650	149,212
2014-06-16	81.020	82.520	80.710	82.400	82.400	122,783
2014-06-13	81.060	81.510	79.700	81.210	81.210	130,123
2014-06-12	81.540	81.540	80.070	80.610	80.610	124,236
2014-06-11	81.190	81.897	80.750	81.570	81.570	93,164
2014-06-10	82.600	83.000	81.050	81.680	81.680	83,224
2014-06-09	82.350	83.120	81.270	83.000	83.000	124,833
2014-06-06	80.470	82.776	80.110	82.600	82.600	230,527
2014-06-05	78.080	79.950	77.800	79.870	79.870	136,965
2014-06-04	77.570	78.380	76.765	78.080	78.080	146,183
2014-06-03	77.620	78.350	77.092	77.920	77.920	158,251
2014-06-02	78.050	78.450	77.150	78.000	78.000	173,733
2014-05-30	78.920	79.250	77.442	78.130	78.130	286,274

← NewerPage 52 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.