Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	80.410	80.750	79.760	80.300	80.300	105,872
2014-05-28	81.270	81.800	79.590	79.980	79.980	131,826
2014-05-27	81.270	81.800	80.570	81.560	81.560	126,406
2014-05-23	79.820	80.870	79.300	80.620	80.620	97,498
2014-05-22	79.040	80.540	78.320	80.010	80.010	96,013
2014-05-21	78.270	79.150	77.990	78.680	78.680	102,216
2014-05-20	78.380	78.810	77.260	78.120	78.120	249,047
2014-05-19	77.790	79.570	77.790	78.820	78.820	82,310
2014-05-16	76.730	78.150	76.600	78.130	78.130	130,728
2014-05-15	76.690	77.040	75.390	76.810	76.810	159,304
2014-05-14	78.020	78.470	76.900	77.190	77.190	166,521
2014-05-13	80.170	80.170	77.745	78.020	78.020	237,171
2014-05-12	77.640	80.570	77.520	80.360	80.360	194,399
2014-05-09	75.650	77.500	75.600	77.400	77.400	195,836
2014-05-08	76.960	78.000	75.530	76.120	76.120	310,524
2014-05-07	78.950	79.490	76.100	76.910	76.910	290,364
2014-05-06	80.840	81.285	78.400	78.490	78.490	230,887
2014-05-05	80.980	81.940	80.090	81.220	81.220	133,872
2014-05-02	81.670	82.730	81.460	81.580	81.580	144,476
2014-05-01	81.940	82.897	80.770	81.630	81.630	228,457
2014-04-30	79.500	82.086	79.180	81.650	81.650	259,747
2014-04-29	77.900	79.890	77.640	79.690	79.690	231,889
2014-04-28	77.940	78.850	76.370	77.530	77.530	329,079
2014-04-25	76.620	80.220	76.580	77.230	77.230	332,525
2014-04-24	82.000	82.150	75.610	77.170	77.170	368,064
2014-04-23	79.620	79.990	78.400	78.430	78.430	234,728
2014-04-22	78.490	80.360	78.450	80.020	80.020	211,109
2014-04-21	79.120	79.120	77.430	78.260	78.260	135,624
2014-04-17	78.190	79.660	77.310	79.020	79.020	169,094
2014-04-16	77.690	78.350	75.760	78.200	78.200	192,507
2014-04-15	76.550	77.570	74.710	77.020	77.020	247,073
2014-04-14	76.810	77.190	75.500	76.250	76.250	161,098
2014-04-11	75.850	78.170	75.170	76.000	76.000	356,555
2014-04-10	81.210	81.240	74.366	76.120	76.120	473,880
2014-04-09	81.290	81.490	79.940	81.450	81.450	176,929
2014-04-08	79.160	81.800	78.450	81.360	81.360	177,653
2014-04-07	79.790	80.740	78.340	78.900	78.900	271,867
2014-04-04	85.160	85.160	79.700	80.000	80.000	392,378
2014-04-03	85.550	86.090	83.980	84.260	84.260	183,840
2014-04-02	86.780	86.780	85.055	85.630	85.630	166,389
2014-04-01	83.720	86.440	82.610	86.350	86.350	283,630
2014-03-31	82.870	84.690	81.540	83.680	83.680	399,172
2014-03-28	86.250	86.770	82.510	82.770	82.770	352,529
2014-03-27	87.050	87.500	84.650	86.240	86.240	291,079
2014-03-26	89.670	89.970	87.350	87.370	87.370	155,762
2014-03-25	89.610	90.580	88.100	88.810	88.810	156,781
2014-03-24	91.270	91.270	87.950	88.690	88.690	309,105
2014-03-21	92.000	92.500	90.540	91.150	91.150	326,146
2014-03-20	90.660	92.130	90.280	91.630	91.630	110,557
2014-03-19	92.190	92.980	89.810	90.830	90.830	89,853
2014-03-18	90.900	93.000	90.530	92.170	92.170	119,099
2014-03-17	90.830	91.578	90.080	91.010	91.010	99,081
2014-03-14	89.320	90.750	88.762	89.870	89.870	126,751
2014-03-13	90.290	90.290	89.070	89.660	89.660	203,813
2014-03-12	90.040	90.560	88.230	90.070	90.070	253,290
2014-03-11	91.830	92.180	89.661	90.190	90.190	189,428
2014-03-10	92.310	93.150	91.260	91.920	91.920	167,947
2014-03-07	93.570	93.600	92.180	92.500	92.500	138,334
2014-03-06	94.260	94.260	92.990	93.190	93.190	122,931
2014-03-05	94.290	94.780	93.780	94.260	94.260	125,764

← NewerPage 53 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.