Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 367.78 | 369.93 | 354.04 | 360.87 | 360.87 | 533,074 |
| 2026-10-15 | 356.72 | 366.83 | 356.68 | 363.62 | 363.62 | 739,980 |
| 2026-10-14 | 348.00 | 351.58 | 341.54 | 350.11 | 350.11 | 729,244 |
| 2026-10-13 | 341.45 | 349.95 | 341.25 | 346.90 | 346.90 | 662,563 |
| 2026-10-12 | 336.10 | 342.04 | 334.56 | 339.94 | 339.94 | 522,571 |
| 2026-10-09 | 331.25 | 337.07 | 328.17 | 329.55 | 329.55 | 472,175 |
| 2026-10-08 | 326.83 | 332.37 | 324.70 | 331.15 | 331.15 | 822,651 |
| 2026-10-07 | 333.24 | 334.25 | 328.01 | 332.34 | 332.34 | 351,224 |
| 2026-10-06 | 328.33 | 335.07 | 328.33 | 330.91 | 330.91 | 430,554 |
| 2026-10-05 | 323.46 | 330.54 | 323.33 | 328.32 | 328.32 | 562,486 |
| 2026-10-02 | 329.43 | 330.83 | 322.25 | 322.81 | 322.81 | 379,532 |
| 2026-10-01 | 325.59 | 333.83 | 321.33 | 330.18 | 330.18 | 721,675 |
| 2026-09-30 | 316.03 | 325.90 | 312.63 | 318.60 | 318.60 | 694,234 |
| 2026-09-29 | 321.08 | 321.41 | 312.04 | 316.26 | 316.26 | 840,597 |
| 2026-09-28 | 320.75 | 325.79 | 317.37 | 324.02 | 324.02 | 603,724 |
| 2026-09-25 | 324.93 | 331.41 | 324.64 | 325.57 | 325.57 | 453,368 |
| 2026-09-24 | 334.80 | 338.26 | 325.89 | 326.85 | 326.85 | 618,899 |
| 2026-09-23 | 332.63 | 338.70 | 329.38 | 332.53 | 332.53 | 563,229 |
| 2026-09-22 | 337.65 | 339.87 | 323.59 | 331.05 | 331.05 | 509,759 |
| 2026-09-21 | 339.18 | 342.58 | 328.67 | 332.46 | 332.46 | 786,051 |
| 2026-09-18 | 340.86 | 342.04 | 333.85 | 337.50 | 337.50 | 2,185,436 |
| 2026-09-17 | 345.41 | 345.42 | 338.00 | 341.57 | 341.57 | 563,762 |
| 2026-09-16 | 346.07 | 350.43 | 344.02 | 346.44 | 346.44 | 647,069 |
| 2026-09-15 | 352.90 | 358.98 | 345.67 | 353.13 | 353.13 | 658,500 |
| 2026-09-14 | 347.74 | 362.00 | 347.19 | 359.54 | 359.54 | 773,362 |
| 2026-09-11 | 336.01 | 340.31 | 333.34 | 336.67 | 336.67 | 521,037 |
| 2026-09-10 | 343.33 | 346.00 | 335.13 | 335.48 | 335.48 | 771,534 |
| 2026-09-09 | 347.22 | 348.00 | 336.52 | 342.68 | 342.68 | 705,297 |
| 2026-09-08 | 359.03 | 359.03 | 343.80 | 347.82 | 347.82 | 773,782 |
| 2026-09-04 | 372.03 | 380.87 | 360.54 | 364.03 | 364.03 | 631,306 |
| 2026-09-03 | 382.00 | 393.53 | 375.39 | 379.27 | 379.27 | 814,282 |
| 2026-09-02 | 372.87 | 381.61 | 371.98 | 374.88 | 374.88 | 823,658 |
| 2026-09-01 | 370.30 | 377.70 | 367.76 | 376.43 | 376.43 | 950,117 |
| 2026-08-31 | 370.73 | 382.39 | 370.01 | 372.22 | 372.22 | 4,926,409 |
| 2026-08-28 | 370.32 | 379.44 | 369.43 | 377.94 | 377.94 | 1,105,388 |
| 2026-08-27 | 356.83 | 373.03 | 356.83 | 369.88 | 369.88 | 1,276,761 |
| 2026-08-26 | 342.41 | 355.74 | 342.00 | 352.65 | 352.65 | 576,355 |
| 2026-08-25 | 347.89 | 354.00 | 343.00 | 350.06 | 350.06 | 665,013 |
| 2026-08-24 | 353.20 | 360.00 | 350.94 | 355.79 | 355.79 | 720,712 |
| 2026-08-21 | 346.78 | 354.77 | 342.27 | 350.73 | 350.73 | 541,611 |
| 2026-08-20 | 347.12 | 353.39 | 345.38 | 348.14 | 348.14 | 643,488 |
| 2026-08-19 | 332.55 | 355.97 | 332.06 | 346.88 | 346.88 | 868,546 |
| 2026-08-18 | 327.37 | 338.22 | 327.17 | 332.21 | 332.21 | 630,696 |
| 2026-08-17 | 324.10 | 326.33 | 319.81 | 320.48 | 320.48 | 597,542 |
| 2026-08-14 | 333.25 | 335.00 | 324.93 | 328.64 | 328.64 | 713,335 |
| 2026-08-13 | 319.01 | 331.86 | 311.07 | 328.95 | 328.95 | 1,021,235 |
| 2026-08-12 | 316.13 | 319.89 | 311.89 | 317.64 | 317.64 | 660,046 |
| 2026-08-11 | 316.18 | 325.37 | 313.01 | 322.93 | 322.93 | 563,751 |
| 2026-08-10 | 308.36 | 321.00 | 308.00 | 318.63 | 318.63 | 558,361 |
| 2026-08-07 | 309.53 | 315.46 | 307.79 | 312.45 | 312.45 | 693,458 |
| 2026-08-06 | 300.99 | 307.83 | 299.73 | 306.33 | 306.33 | 868,730 |
| 2026-08-05 | 316.75 | 317.63 | 305.16 | 306.58 | 306.58 | 786,216 |
| 2026-08-04 | 300.40 | 313.34 | 300.40 | 313.33 | 313.33 | 917,621 |
| 2026-08-03 | 318.44 | 326.25 | 305.03 | 305.54 | 305.54 | 730,665 |
| 2026-07-31 | 318.46 | 321.62 | 307.63 | 309.60 | 309.60 | 1,244,172 |
| 2026-07-30 | 322.11 | 331.25 | 314.04 | 323.31 | 323.31 | 1,735,627 |
| 2026-07-29 | 338.35 | 348.62 | 328.99 | 333.50 | 333.50 | 1,450,820 |
| 2026-07-28 | 322.59 | 335.12 | 321.33 | 333.35 | 333.35 | 1,382,439 |
| 2026-07-27 | 303.24 | 323.39 | 300.18 | 315.88 | 315.88 | 784,634 |
| 2026-07-24 | 293.92 | 301.47 | 292.63 | 297.15 | 297.15 | 570,697 |
Page 1 of 21 · 1,255 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.