Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 581.14 | 581.37 | 570.89 | 572.68 | 572.68 | 145,516 |
| 2024-08-21 | 576.34 | 581.24 | 576.34 | 581.19 | 581.19 | 180,474 |
| 2024-08-20 | 580.88 | 584.58 | 575.91 | 576.63 | 576.63 | 199,164 |
| 2024-08-19 | 584.00 | 585.75 | 579.04 | 579.58 | 579.58 | 165,248 |
| 2024-08-16 | 580.54 | 584.24 | 578.83 | 584.17 | 584.17 | 177,595 |
| 2024-08-15 | 581.59 | 582.30 | 578.24 | 582.01 | 582.01 | 175,512 |
| 2024-08-14 | 578.32 | 584.89 | 577.84 | 581.18 | 581.18 | 130,396 |
| 2024-08-13 | 581.42 | 581.88 | 576.56 | 579.28 | 579.28 | 158,002 |
| 2024-08-12 | 575.99 | 580.34 | 570.84 | 579.76 | 579.76 | 200,915 |
| 2024-08-09 | 577.96 | 578.34 | 572.22 | 575.23 | 575.23 | 132,439 |
| 2024-08-08 | 571.27 | 580.41 | 567.74 | 579.52 | 579.52 | 186,088 |
| 2024-08-07 | 569.21 | 578.94 | 565.21 | 568.48 | 568.48 | 223,996 |
| 2024-08-06 | 566.17 | 579.56 | 566.17 | 570.63 | 570.63 | 212,111 |
| 2024-08-05 | 560.57 | 575.76 | 555.34 | 569.01 | 569.01 | 297,162 |
| 2024-08-02 | 563.50 | 575.86 | 557.16 | 575.81 | 575.81 | 271,472 |
| 2024-08-01 | 566.64 | 572.23 | 560.15 | 569.71 | 569.71 | 236,128 |
| 2024-07-31 | 574.79 | 574.79 | 565.01 | 568.11 | 568.11 | 342,449 |
| 2024-07-30 | 579.68 | 580.60 | 568.56 | 574.55 | 574.55 | 300,571 |
| 2024-07-29 | 584.35 | 588.04 | 575.37 | 576.99 | 576.99 | 487,121 |
| 2024-07-26 | 570.91 | 593.50 | 569.25 | 590.65 | 590.65 | 584,307 |
| 2024-07-25 | 528.06 | 572.80 | 526.79 | 564.34 | 564.34 | 622,653 |
| 2024-07-24 | 525.45 | 525.57 | 515.79 | 515.80 | 515.80 | 294,349 |
| 2024-07-23 | 529.19 | 533.46 | 526.26 | 526.37 | 526.37 | 200,611 |
| 2024-07-22 | 526.65 | 531.07 | 524.50 | 529.09 | 529.09 | 184,846 |
| 2024-07-19 | 528.88 | 528.88 | 520.71 | 524.33 | 524.33 | 153,624 |
| 2024-07-18 | 528.64 | 533.81 | 525.40 | 525.91 | 525.91 | 211,337 |
| 2024-07-17 | 526.90 | 531.57 | 525.82 | 528.03 | 528.03 | 259,968 |
| 2024-07-16 | 521.65 | 528.95 | 517.90 | 528.92 | 528.92 | 154,148 |
| 2024-07-15 | 525.00 | 527.71 | 520.18 | 520.91 | 520.91 | 186,680 |
| 2024-07-12 | 515.46 | 525.56 | 514.50 | 523.08 | 523.08 | 265,327 |
| 2024-07-11 | 515.00 | 521.14 | 509.19 | 514.31 | 514.31 | 197,753 |
| 2024-07-10 | 509.37 | 512.16 | 503.54 | 511.88 | 511.88 | 173,270 |
| 2024-07-09 | 512.75 | 512.75 | 504.91 | 508.86 | 508.86 | 149,922 |
| 2024-07-08 | 513.00 | 514.43 | 507.31 | 511.48 | 511.48 | 144,439 |
| 2024-07-05 | 509.03 | 513.46 | 506.95 | 513.42 | 513.42 | 178,005 |
| 2024-07-03 | 507.28 | 514.38 | 504.95 | 508.56 | 508.56 | 111,288 |
| 2024-07-02 | 501.98 | 519.44 | 501.98 | 509.00 | 509.00 | 192,760 |
| 2024-07-01 | 502.79 | 502.79 | 495.21 | 499.52 | 499.52 | 258,679 |
| 2024-06-28 | 498.93 | 506.07 | 497.12 | 502.78 | 502.78 | 665,137 |
| 2024-06-27 | 488.63 | 497.43 | 485.00 | 493.81 | 493.81 | 257,755 |
| 2024-06-26 | 486.02 | 491.26 | 484.05 | 488.63 | 488.63 | 149,770 |
| 2024-06-25 | 492.95 | 494.60 | 485.17 | 488.24 | 488.24 | 194,662 |
| 2024-06-24 | 488.51 | 495.24 | 486.41 | 491.57 | 491.57 | 265,680 |
| 2024-06-21 | 479.96 | 489.64 | 476.42 | 489.14 | 489.14 | 1,027,445 |
| 2024-06-20 | 474.16 | 479.22 | 469.66 | 479.04 | 479.04 | 259,613 |
| 2024-06-18 | 465.68 | 473.23 | 463.84 | 472.90 | 472.90 | 234,747 |
| 2024-06-17 | 465.98 | 468.19 | 458.50 | 467.27 | 467.27 | 385,492 |
| 2024-06-14 | 472.57 | 475.05 | 470.41 | 471.79 | 471.79 | 170,008 |
| 2024-06-13 | 477.59 | 480.16 | 471.05 | 474.49 | 474.49 | 224,192 |
| 2024-06-12 | 486.63 | 490.06 | 477.93 | 478.58 | 478.58 | 344,874 |
| 2024-06-11 | 476.00 | 483.35 | 476.00 | 481.97 | 481.97 | 275,032 |
| 2024-06-10 | 480.90 | 483.14 | 476.86 | 477.02 | 477.02 | 204,176 |
| 2024-06-07 | 481.50 | 484.24 | 480.22 | 481.84 | 481.84 | 148,839 |
| 2024-06-06 | 486.35 | 490.26 | 480.78 | 481.42 | 481.42 | 133,229 |
| 2024-06-05 | 480.60 | 484.27 | 478.52 | 483.83 | 483.83 | 133,431 |
| 2024-06-04 | 473.12 | 480.56 | 467.89 | 479.10 | 479.10 | 167,495 |
| 2024-06-03 | 480.28 | 480.28 | 468.01 | 474.19 | 474.19 | 161,616 |
| 2024-05-31 | 477.08 | 480.36 | 468.35 | 480.36 | 480.36 | 299,343 |
| 2024-05-30 | 473.07 | 480.90 | 470.00 | 477.38 | 477.38 | 220,316 |
| 2024-05-29 | 476.16 | 481.02 | 475.37 | 475.40 | 475.40 | 185,998 |
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.