Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	333.20	340.80	333.20	338.25	338.25	349,107
2020-02-13	335.06	340.51	329.36	334.17	334.17	302,432
2020-02-12	336.43	338.62	332.47	338.43	338.43	245,649
2020-02-11	333.50	338.18	331.11	335.29	335.29	188,039
2020-02-10	329.32	333.86	327.98	332.19	332.19	292,144
2020-02-07	332.74	334.16	329.23	329.74	329.74	193,844
2020-02-06	330.47	333.92	328.45	333.01	333.01	121,033
2020-02-05	336.30	336.30	326.58	330.24	330.24	216,727
2020-02-04	332.20	338.41	331.40	337.44	337.44	246,339
2020-02-03	325.68	330.24	324.73	329.27	329.27	397,537
2020-01-31	321.02	324.39	320.19	323.68	323.68	363,828
2020-01-30	315.50	321.53	315.34	321.43	321.43	218,890
2020-01-29	315.02	317.70	314.07	316.23	316.23	135,364
2020-01-28	310.15	317.26	308.74	313.69	313.69	186,424
2020-01-27	304.91	310.46	304.05	308.70	308.70	191,371
2020-01-24	313.69	315.26	308.81	309.90	309.90	163,034
2020-01-23	311.54	313.86	310.84	311.75	311.75	198,006
2020-01-22	312.60	314.42	311.23	311.48	311.48	273,061
2020-01-21	308.46	312.60	306.94	310.84	310.84	207,408
2020-01-17	313.48	313.48	308.73	309.03	309.03	310,648
2020-01-16	313.04	315.01	311.43	312.19	312.19	259,094
2020-01-15	308.90	312.51	308.90	311.31	311.31	240,253
2020-01-14	309.54	311.01	307.54	308.57	308.57	178,060
2020-01-13	307.72	311.78	307.72	309.62	309.62	169,618
2020-01-10	313.07	313.07	309.59	310.23	310.23	253,223
2020-01-09	313.21	313.50	310.65	311.39	311.39	334,617
2020-01-08	311.71	314.82	310.99	310.99	310.99	214,140
2020-01-07	320.46	320.46	306.16	311.27	311.27	219,957
2020-01-06	304.00	310.43	302.63	310.21	310.21	228,613
2020-01-03	302.32	308.42	302.32	306.67	306.67	165,047
2020-01-02	301.89	306.40	301.30	306.24	306.24	343,871
2019-12-31	297.74	300.26	296.08	300.02	300.02	385,072
2019-12-30	300.16	300.90	294.78	298.36	298.36	300,541
2019-12-27	300.00	300.74	298.80	300.57	300.57	201,772
2019-12-26	299.14	300.58	298.27	300.44	300.44	170,546
2019-12-24	297.91	298.59	296.22	298.39	298.39	97,025
2019-12-23	300.22	301.39	296.59	297.41	297.41	260,716
2019-12-20	297.73	299.85	297.21	299.78	299.78	490,173
2019-12-19	295.36	296.43	293.43	296.43	296.43	370,819
2019-12-18	291.60	295.00	291.40	294.50	294.50	291,408
2019-12-17	289.14	292.16	286.70	291.85	291.85	279,463
2019-12-16	285.82	290.60	285.03	289.95	289.95	309,746
2019-12-13	280.78	284.71	280.03	284.70	284.70	237,116
2019-12-12	278.89	280.78	277.19	280.73	280.73	319,787
2019-12-11	280.77	280.83	277.70	279.42	279.42	269,560
2019-12-10	284.99	285.57	280.81	280.87	280.87	184,558
2019-12-09	286.27	287.24	284.84	285.35	285.35	195,140
2019-12-06	286.64	288.57	285.18	286.27	286.27	248,277
2019-12-05	286.03	286.31	282.64	285.87	285.87	282,528
2019-12-04	290.00	290.64	285.85	287.72	287.72	349,266
2019-12-03	287.59	289.98	284.66	289.14	289.14	323,592
2019-12-02	289.33	290.00	283.35	289.28	289.28	506,433
2019-11-29	290.35	293.24	288.62	290.17	290.17	175,591
2019-11-27	293.53	293.84	289.16	291.09	291.09	466,054
2019-11-26	289.44	293.24	289.20	292.45	292.45	2,599,748
2019-11-25	288.57	291.42	287.95	289.33	289.33	480,003
2019-11-22	289.05	289.79	285.73	287.11	287.11	230,090
2019-11-21	288.74	290.61	285.21	286.90	286.90	239,863
2019-11-20	285.99	290.28	284.23	287.78	287.78	410,785
2019-11-19	284.99	288.24	284.28	286.93	286.93	247,188

← NewerPage 29 of 79 · 4,732 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.