Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	94.720	97.000	94.180	94.810	94.810	319,439
2014-03-03	93.725	93.725	90.600	92.830	92.830	181,309
2014-02-28	94.810	95.850	92.730	93.780	93.780	266,416
2014-02-27	94.050	94.500	92.377	94.500	94.500	289,391
2014-02-26	94.270	95.600	94.050	94.480	94.480	185,423
2014-02-25	97.640	97.700	94.380	94.570	94.570	195,948
2014-02-24	98.000	99.710	97.800	97.800	97.800	223,774
2014-02-21	97.850	98.620	97.480	98.040	98.040	210,601
2014-02-20	95.600	97.910	94.580	97.410	97.410	166,936
2014-02-19	95.230	96.810	95.120	95.600	95.600	225,964
2014-02-18	94.050	96.500	94.050	95.750	95.750	194,269
2014-02-14	94.580	95.040	93.760	94.200	94.200	178,749
2014-02-13	91.800	94.600	91.560	94.570	94.570	235,284
2014-02-12	90.400	92.710	89.800	91.940	91.940	409,539
2014-02-11	90.000	90.860	89.020	90.050	90.050	293,264
2014-02-10	91.770	91.770	89.440	90.190	90.190	471,323
2014-02-07	93.320	93.980	91.980	92.010	92.010	342,525
2014-02-06	96.560	97.490	87.220	93.110	93.110	1,393,233
2014-02-05	101.65	103.07	99.510	102.55	102.55	214,797
2014-02-04	102.90	103.75	101.13	101.89	101.89	185,191
2014-02-03	105.46	106.31	100.73	102.24	102.24	207,682
2014-01-31	103.57	106.37	103.57	105.45	105.45	125,892
2014-01-30	105.08	107.50	104.55	106.04	106.04	158,645
2014-01-29	104.90	107.00	103.82	104.19	104.19	161,399
2014-01-28	104.00	106.11	103.56	106.07	106.07	215,579
2014-01-27	103.67	107.04	103.27	103.80	103.80	261,183
2014-01-24	103.87	104.13	101.66	102.26	102.26	99,826
2014-01-23	104.75	104.96	103.55	104.86	104.86	108,365
2014-01-22	103.64	105.91	103.40	105.32	105.32	135,224
2014-01-21	105.85	106.06	103.96	104.14	104.14	125,460
2014-01-17	105.67	106.01	104.15	104.69	104.69	109,914
2014-01-16	103.60	107.75	103.60	106.07	106.07	152,258
2014-01-15	104.52	107.99	104.52	107.61	107.61	265,179
2014-01-14	100.76	104.03	100.76	104.02	104.02	151,001
2014-01-13	102.30	103.41	99.830	100.55	100.55	160,205
2014-01-10	102.33	102.80	101.44	102.65	102.65	144,867
2014-01-09	101.55	103.20	101.00	102.05	102.05	137,946
2014-01-08	102.34	103.07	99.820	101.48	101.48	338,513
2014-01-07	101.82	103.94	101.82	102.39	102.39	100,377
2014-01-06	102.81	103.41	101.13	101.73	101.73	99,310
2014-01-03	101.28	102.37	100.95	102.29	102.29	87,712
2014-01-02	102.09	102.44	99.780	101.29	101.29	129,516
2013-12-31	101.87	102.97	101.61	102.13	102.13	138,897
2013-12-30	103.84	104.03	101.60	101.95	101.95	216,167
2013-12-27	104.86	105.25	103.40	104.12	104.12	85,244
2013-12-26	104.50	105.74	103.99	104.15	104.15	186,106
2013-12-24	104.24	104.98	103.76	104.38	104.38	55,814
2013-12-23	105.00	105.40	102.91	103.82	103.82	186,914
2013-12-20	101.71	104.67	101.04	104.62	104.62	310,003
2013-12-19	103.65	103.94	101.40	101.52	101.52	101,631
2013-12-18	101.88	103.67	100.79	103.65	103.65	99,380
2013-12-17	102.55	102.55	100.75	101.95	101.95	114,514
2013-12-16	100.63	102.71	100.53	102.20	102.20	159,530
2013-12-13	100.38	101.35	99.940	100.43	100.43	184,765
2013-12-12	99.800	101.09	99.600	99.880	99.880	175,580
2013-12-11	100.28	100.73	98.620	99.500	99.500	126,817
2013-12-10	100.50	100.69	99.530	99.840	99.840	140,703
2013-12-09	102.11	102.89	100.33	100.45	100.45	99,088
2013-12-06	102.02	102.38	100.06	101.72	101.72	97,778
2013-12-05	100.00	101.94	99.660	100.94	100.94	84,074

← NewerPage 54 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.