Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 490.71 | 492.49 | 476.11 | 479.13 | 479.13 | 311,026 |
| 2024-05-24 | 491.30 | 494.84 | 486.89 | 492.05 | 492.05 | 92,009 |
| 2024-05-23 | 499.55 | 499.55 | 487.90 | 491.13 | 491.13 | 207,029 |
| 2024-05-22 | 497.26 | 500.49 | 495.64 | 497.51 | 497.51 | 147,744 |
| 2024-05-21 | 494.78 | 498.66 | 492.75 | 495.98 | 495.98 | 152,696 |
| 2024-05-20 | 490.00 | 495.00 | 488.15 | 493.92 | 493.92 | 129,885 |
| 2024-05-17 | 489.94 | 489.94 | 485.86 | 489.14 | 489.14 | 110,509 |
| 2024-05-16 | 488.99 | 490.86 | 485.32 | 487.97 | 487.97 | 188,877 |
| 2024-05-15 | 487.23 | 492.57 | 483.94 | 489.14 | 489.14 | 211,934 |
| 2024-05-14 | 482.22 | 487.11 | 477.99 | 484.85 | 484.85 | 224,000 |
| 2024-05-13 | 486.73 | 487.28 | 479.61 | 481.10 | 481.10 | 131,957 |
| 2024-05-10 | 482.95 | 488.71 | 480.42 | 484.76 | 484.76 | 197,162 |
| 2024-05-09 | 481.69 | 483.86 | 475.61 | 481.84 | 481.84 | 176,293 |
| 2024-05-08 | 481.17 | 485.41 | 477.16 | 481.02 | 481.02 | 195,985 |
| 2024-05-07 | 476.40 | 483.83 | 474.01 | 481.38 | 481.38 | 280,929 |
| 2024-05-06 | 472.08 | 477.86 | 471.31 | 476.02 | 476.02 | 198,618 |
| 2024-05-03 | 470.00 | 471.53 | 464.15 | 469.00 | 469.00 | 176,465 |
| 2024-05-02 | 459.71 | 465.22 | 452.57 | 464.46 | 464.46 | 195,318 |
| 2024-05-01 | 460.64 | 464.20 | 455.07 | 458.53 | 458.53 | 266,556 |
| 2024-04-30 | 463.91 | 466.10 | 461.40 | 461.55 | 461.55 | 322,975 |
| 2024-04-29 | 458.31 | 465.22 | 455.24 | 465.20 | 465.20 | 325,787 |
| 2024-04-26 | 459.00 | 465.78 | 456.19 | 460.74 | 460.74 | 286,608 |
| 2024-04-25 | 445.72 | 464.81 | 435.03 | 458.07 | 458.07 | 503,041 |
| 2024-04-24 | 419.41 | 421.55 | 415.24 | 419.00 | 419.00 | 308,374 |
| 2024-04-23 | 412.70 | 419.85 | 412.70 | 418.44 | 418.44 | 200,218 |
| 2024-04-22 | 407.36 | 413.29 | 403.65 | 411.41 | 411.41 | 238,198 |
| 2024-04-19 | 404.60 | 404.60 | 400.54 | 403.35 | 403.35 | 285,356 |
| 2024-04-18 | 403.85 | 405.47 | 399.77 | 402.95 | 402.95 | 221,711 |
| 2024-04-17 | 399.68 | 404.26 | 397.80 | 402.84 | 402.84 | 261,993 |
| 2024-04-16 | 400.87 | 402.36 | 398.36 | 399.22 | 399.22 | 178,381 |
| 2024-04-15 | 414.71 | 415.29 | 399.75 | 400.68 | 400.68 | 178,620 |
| 2024-04-12 | 408.39 | 413.58 | 407.50 | 413.36 | 413.36 | 293,890 |
| 2024-04-11 | 412.10 | 415.46 | 407.09 | 412.86 | 412.86 | 142,764 |
| 2024-04-10 | 417.79 | 420.53 | 409.30 | 411.85 | 411.85 | 306,701 |
| 2024-04-09 | 420.52 | 423.58 | 417.12 | 423.20 | 423.20 | 286,040 |
| 2024-04-08 | 416.25 | 419.88 | 414.62 | 418.20 | 418.20 | 180,240 |
| 2024-04-05 | 415.28 | 419.88 | 413.97 | 415.18 | 415.18 | 210,306 |
| 2024-04-04 | 418.62 | 424.31 | 414.65 | 414.77 | 414.77 | 234,393 |
| 2024-04-03 | 412.50 | 415.53 | 410.54 | 415.04 | 415.04 | 210,169 |
| 2024-04-02 | 412.56 | 416.69 | 408.91 | 413.87 | 413.87 | 184,557 |
| 2024-04-01 | 425.27 | 425.53 | 415.29 | 416.69 | 416.69 | 144,825 |
| 2024-03-28 | 422.12 | 425.43 | 419.40 | 425.01 | 425.01 | 203,222 |
| 2024-03-27 | 422.28 | 422.28 | 417.02 | 420.60 | 420.60 | 263,361 |
| 2024-03-26 | 420.00 | 421.06 | 417.09 | 418.09 | 418.09 | 184,523 |
| 2024-03-25 | 417.82 | 421.50 | 415.62 | 420.25 | 420.25 | 174,643 |
| 2024-03-22 | 421.97 | 421.97 | 413.06 | 419.29 | 419.29 | 259,800 |
| 2024-03-21 | 422.10 | 423.48 | 419.79 | 421.08 | 421.08 | 176,210 |
| 2024-03-20 | 425.58 | 425.58 | 416.94 | 420.62 | 420.62 | 162,742 |
| 2024-03-19 | 415.56 | 425.41 | 415.56 | 424.40 | 424.40 | 190,826 |
| 2024-03-18 | 418.33 | 421.10 | 415.42 | 416.33 | 416.33 | 140,973 |
| 2024-03-15 | 412.11 | 417.44 | 411.21 | 416.31 | 416.31 | 492,593 |
| 2024-03-14 | 420.34 | 423.53 | 414.43 | 418.28 | 418.28 | 160,470 |
| 2024-03-13 | 429.35 | 429.84 | 419.13 | 421.15 | 421.15 | 291,168 |
| 2024-03-12 | 426.76 | 431.45 | 423.11 | 427.96 | 427.96 | 206,635 |
| 2024-03-11 | 418.10 | 429.05 | 418.10 | 428.82 | 428.82 | 299,704 |
| 2024-03-08 | 422.34 | 425.49 | 417.83 | 420.48 | 420.48 | 204,702 |
| 2024-03-07 | 424.19 | 424.98 | 419.96 | 422.07 | 422.07 | 165,446 |
| 2024-03-06 | 422.35 | 425.26 | 417.51 | 419.86 | 419.86 | 208,517 |
| 2024-03-05 | 434.23 | 437.78 | 413.54 | 417.18 | 417.18 | 296,873 |
| 2024-03-04 | 439.00 | 440.85 | 436.24 | 438.14 | 438.14 | 178,146 |
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.