Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 436.03 | 441.76 | 433.60 | 440.90 | 440.90 | 180,137 |
| 2024-02-29 | 440.13 | 440.72 | 434.54 | 437.14 | 437.14 | 348,977 |
| 2024-02-28 | 434.88 | 440.15 | 434.80 | 438.71 | 438.71 | 131,005 |
| 2024-02-27 | 441.21 | 443.93 | 434.93 | 436.39 | 436.39 | 144,299 |
| 2024-02-26 | 439.46 | 444.77 | 437.81 | 441.19 | 441.19 | 284,566 |
| 2024-02-23 | 439.49 | 441.00 | 434.30 | 437.48 | 437.48 | 141,171 |
| 2024-02-22 | 439.83 | 443.70 | 434.00 | 436.60 | 436.60 | 298,540 |
| 2024-02-21 | 434.47 | 434.47 | 425.92 | 432.71 | 432.71 | 239,584 |
| 2024-02-20 | 438.00 | 440.70 | 432.85 | 435.38 | 435.38 | 184,492 |
| 2024-02-16 | 443.07 | 443.22 | 437.44 | 440.98 | 440.98 | 202,349 |
| 2024-02-15 | 423.15 | 454.74 | 421.29 | 441.11 | 441.11 | 378,661 |
| 2024-02-14 | 435.77 | 441.03 | 432.23 | 440.13 | 440.13 | 229,833 |
| 2024-02-13 | 423.21 | 436.49 | 423.21 | 431.70 | 431.70 | 246,330 |
| 2024-02-12 | 440.29 | 441.40 | 434.45 | 434.85 | 434.85 | 194,607 |
| 2024-02-09 | 437.31 | 442.40 | 433.11 | 440.99 | 440.99 | 165,678 |
| 2024-02-08 | 434.88 | 437.90 | 434.51 | 435.15 | 435.15 | 142,784 |
| 2024-02-07 | 433.92 | 437.81 | 430.69 | 435.88 | 435.88 | 133,872 |
| 2024-02-06 | 429.98 | 431.38 | 425.59 | 430.52 | 430.52 | 128,345 |
| 2024-02-05 | 428.43 | 429.65 | 421.79 | 427.39 | 427.39 | 117,222 |
| 2024-02-02 | 428.64 | 433.92 | 427.33 | 430.86 | 430.86 | 201,566 |
| 2024-02-01 | 422.59 | 431.13 | 421.15 | 429.68 | 429.68 | 134,879 |
| 2024-01-31 | 430.68 | 432.00 | 421.57 | 422.75 | 422.75 | 146,679 |
| 2024-01-30 | 434.27 | 437.00 | 431.93 | 432.06 | 432.06 | 136,110 |
| 2024-01-29 | 432.09 | 436.41 | 430.21 | 436.41 | 436.41 | 148,108 |
| 2024-01-26 | 429.53 | 432.59 | 428.32 | 430.62 | 430.62 | 153,521 |
| 2024-01-25 | 441.60 | 441.60 | 428.42 | 429.25 | 429.25 | 230,061 |
| 2024-01-24 | 447.97 | 451.71 | 439.11 | 439.29 | 439.29 | 251,981 |
| 2024-01-23 | 440.64 | 445.87 | 438.17 | 444.00 | 444.00 | 193,176 |
| 2024-01-22 | 434.34 | 440.99 | 434.02 | 440.12 | 440.12 | 196,472 |
| 2024-01-19 | 426.22 | 430.63 | 424.29 | 430.33 | 430.33 | 125,676 |
| 2024-01-18 | 421.66 | 424.23 | 419.50 | 424.16 | 424.16 | 155,777 |
| 2024-01-17 | 416.54 | 419.89 | 411.38 | 419.54 | 419.54 | 129,962 |
| 2024-01-16 | 427.00 | 429.40 | 416.41 | 417.21 | 417.21 | 179,836 |
| 2024-01-12 | 426.97 | 430.42 | 425.77 | 429.00 | 429.00 | 171,006 |
| 2024-01-11 | 421.27 | 425.94 | 419.18 | 425.27 | 425.27 | 177,226 |
| 2024-01-10 | 413.58 | 418.65 | 412.68 | 418.40 | 418.40 | 163,606 |
| 2024-01-09 | 410.68 | 415.80 | 410.68 | 412.67 | 412.67 | 102,516 |
| 2024-01-08 | 404.39 | 414.43 | 402.48 | 414.42 | 414.42 | 243,317 |
| 2024-01-05 | 401.06 | 405.20 | 398.63 | 400.82 | 400.82 | 243,024 |
| 2024-01-04 | 406.79 | 409.63 | 400.80 | 401.39 | 401.39 | 161,669 |
| 2024-01-03 | 406.68 | 411.15 | 405.16 | 406.90 | 406.90 | 221,056 |
| 2024-01-02 | 414.76 | 414.76 | 400.48 | 408.20 | 408.20 | 288,692 |
| 2023-12-29 | 418.70 | 420.98 | 416.01 | 418.12 | 418.12 | 142,652 |
| 2023-12-28 | 415.10 | 419.37 | 414.31 | 418.29 | 418.29 | 122,494 |
| 2023-12-27 | 416.98 | 416.98 | 413.04 | 415.60 | 415.60 | 126,107 |
| 2023-12-26 | 415.07 | 418.44 | 414.27 | 416.41 | 416.41 | 128,465 |
| 2023-12-22 | 415.17 | 416.30 | 411.20 | 415.00 | 415.00 | 204,548 |
| 2023-12-21 | 411.45 | 412.88 | 408.87 | 412.49 | 412.49 | 138,551 |
| 2023-12-20 | 412.89 | 416.44 | 408.27 | 409.03 | 409.03 | 162,305 |
| 2023-12-19 | 419.06 | 420.02 | 412.10 | 414.59 | 414.59 | 217,082 |
| 2023-12-18 | 411.15 | 419.06 | 410.84 | 418.47 | 418.47 | 296,417 |
| 2023-12-15 | 409.35 | 411.05 | 405.42 | 410.42 | 410.42 | 630,435 |
| 2023-12-14 | 411.55 | 415.32 | 406.31 | 410.20 | 410.20 | 306,917 |
| 2023-12-13 | 408.54 | 413.13 | 407.96 | 412.46 | 412.46 | 226,837 |
| 2023-12-12 | 404.13 | 407.73 | 402.00 | 407.69 | 407.69 | 177,845 |
| 2023-12-11 | 403.04 | 409.38 | 403.04 | 403.91 | 403.91 | 180,656 |
| 2023-12-08 | 400.79 | 404.71 | 400.59 | 403.07 | 403.07 | 160,875 |
| 2023-12-07 | 404.33 | 407.74 | 399.68 | 402.14 | 402.14 | 151,577 |
| 2023-12-06 | 413.07 | 415.00 | 403.93 | 404.25 | 404.25 | 198,882 |
| 2023-12-05 | 409.71 | 411.02 | 407.27 | 410.87 | 410.87 | 211,148 |
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.