Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	101.08	102.54	98.960	100.20	100.20	148,197
2013-12-03	100.63	102.79	100.63	101.80	101.80	149,314
2013-12-02	102.41	102.41	100.54	101.04	101.04	87,136
2013-11-29	103.43	104.32	102.55	102.61	102.61	42,865
2013-11-27	102.00	103.40	101.63	102.75	102.75	97,696
2013-11-26	101.60	102.50	99.970	102.00	102.00	118,980
2013-11-25	102.06	102.45	100.83	101.37	101.37	56,024
2013-11-22	102.14	102.76	101.21	102.02	102.02	192,270
2013-11-21	99.950	101.80	99.490	101.16	101.16	221,077
2013-11-20	99.970	100.26	99.020	99.510	99.510	156,795
2013-11-19	98.050	101.69	97.186	99.510	99.510	231,432
2013-11-18	98.120	98.600	96.910	97.710	97.710	220,017
2013-11-15	97.600	98.250	96.530	98.020	98.020	149,009
2013-11-14	97.550	97.990	96.890	97.740	97.740	115,518
2013-11-13	95.190	97.896	95.000	97.790	97.790	194,874
2013-11-12	95.140	96.400	94.750	96.120	96.120	230,252
2013-11-11	94.990	95.610	93.420	95.220	95.220	150,335
2013-11-08	92.230	97.450	92.230	95.260	95.260	189,407
2013-11-07	95.990	96.420	92.205	92.320	92.320	155,439
2013-11-06	97.200	97.600	95.130	95.820	95.820	124,466
2013-11-05	97.240	97.690	96.060	96.530	96.530	125,103
2013-11-04	94.890	98.240	94.350	98.020	98.020	188,394
2013-11-01	96.520	96.630	94.160	94.510	94.510	235,945
2013-10-31	97.420	98.140	96.260	96.710	96.710	215,044
2013-10-30	98.940	99.350	97.160	97.350	97.350	117,610
2013-10-29	99.030	99.500	97.010	98.860	98.860	167,991
2013-10-28	99.550	100.43	97.990	99.040	99.040	167,308
2013-10-25	101.52	103.22	98.380	99.180	99.180	267,501
2013-10-24	93.000	104.08	92.890	100.88	100.88	566,046
2013-10-23	92.450	92.540	90.770	91.830	91.830	183,907
2013-10-22	93.350	94.039	92.390	92.780	92.780	115,245
2013-10-21	93.410	94.290	92.350	92.680	92.680	88,327
2013-10-18	92.940	94.120	92.400	93.550	93.550	131,517
2013-10-17	90.020	91.950	89.750	91.950	91.950	142,973
2013-10-16	89.680	90.640	89.680	90.320	90.320	73,246
2013-10-15	90.110	90.380	88.915	89.220	89.220	107,769
2013-10-14	89.070	90.710	88.620	90.600	90.600	96,345
2013-10-11	86.130	89.510	86.130	89.280	89.280	117,092
2013-10-10	85.200	87.070	85.200	86.570	86.570	130,645
2013-10-09	84.820	84.940	83.250	84.140	84.140	101,895
2013-10-08	87.330	87.430	84.420	84.680	84.680	141,001
2013-10-07	87.420	88.800	87.080	87.100	87.100	67,527
2013-10-04	87.020	88.820	87.000	88.390	88.390	54,834
2013-10-03	88.480	88.480	86.600	87.230	87.230	106,400
2013-10-02	88.450	88.880	88.030	88.470	88.470	108,236
2013-10-01	87.670	89.400	87.560	89.400	89.400	191,290
2013-09-30	86.770	87.710	85.970	87.470	87.470	166,971
2013-09-27	87.350	87.790	87.080	87.420	87.420	106,578
2013-09-26	87.410	88.300	87.410	87.790	87.790	154,998
2013-09-25	87.720	88.319	87.250	87.250	87.250	193,111
2013-09-24	86.500	88.680	86.120	87.870	87.870	271,166
2013-09-23	85.100	86.920	84.780	86.690	86.690	241,871
2013-09-20	84.980	85.450	84.150	85.100	85.100	447,090
2013-09-19	81.910	84.650	81.150	84.490	84.490	147,311
2013-09-18	80.110	81.560	80.000	81.510	81.510	126,028
2013-09-17	79.880	80.440	79.600	80.300	80.300	288,533
2013-09-16	80.190	81.150	79.880	80.040	80.040	178,678
2013-09-13	80.180	80.450	79.190	79.500	79.500	98,256
2013-09-12	80.690	81.930	79.860	79.870	79.870	114,454
2013-09-11	79.950	80.840	79.420	80.460	80.460	271,522

← NewerPage 55 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.