Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	393.64	394.37	386.47	387.67	387.67	273,888
2023-09-08	390.18	393.55	389.41	392.17	392.17	140,057
2023-09-07	389.05	393.46	387.72	390.91	390.91	187,498
2023-09-06	390.60	394.04	390.27	390.64	390.64	158,528
2023-09-05	396.27	396.66	392.00	392.13	392.13	160,814
2023-09-01	401.00	401.00	393.79	396.66	396.66	195,403
2023-08-31	399.07	401.99	396.52	398.43	398.43	170,392
2023-08-30	392.01	398.88	392.01	397.96	397.96	143,305
2023-08-29	382.45	391.74	379.54	391.59	391.59	168,489
2023-08-28	380.44	385.37	380.28	384.25	384.25	93,891
2023-08-25	376.67	381.05	374.92	378.79	378.79	120,474
2023-08-24	383.69	383.69	375.11	375.12	375.12	110,664
2023-08-23	377.53	383.05	375.27	380.32	380.32	93,844
2023-08-22	375.76	376.91	373.20	375.60	375.60	132,666
2023-08-21	372.45	375.46	371.55	375.05	375.05	137,984
2023-08-18	370.28	374.07	370.01	372.17	372.17	197,920
2023-08-17	378.18	378.18	372.78	373.60	373.60	125,223
2023-08-16	379.55	381.76	377.04	377.09	377.09	123,453
2023-08-15	386.61	388.29	379.36	380.25	380.25	177,551
2023-08-14	385.13	390.96	385.13	387.79	387.79	124,819
2023-08-11	387.14	389.38	385.00	387.56	387.56	126,645
2023-08-10	382.30	389.15	381.98	388.47	388.47	166,300
2023-08-09	377.68	379.78	373.01	378.66	378.66	248,796
2023-08-08	380.00	380.00	371.11	377.59	377.59	276,621
2023-08-07	382.20	384.07	380.11	383.08	383.08	261,626
2023-08-04	385.00	386.31	380.30	381.92	381.92	133,187
2023-08-03	385.53	388.41	378.67	382.61	382.61	222,263
2023-08-02	392.45	394.35	384.92	388.13	388.13	203,173
2023-08-01	396.93	400.60	391.70	398.28	398.28	213,756
2023-07-31	391.11	397.26	390.27	396.63	396.63	209,699
2023-07-28	389.01	395.35	385.74	390.67	390.67	276,249
2023-07-27	411.95	414.56	382.75	383.39	383.39	555,603
2023-07-26	406.98	410.79	403.28	408.42	408.42	213,174
2023-07-25	403.93	409.05	403.78	408.08	408.08	157,556
2023-07-24	402.76	403.54	397.18	402.70	402.70	173,544
2023-07-21	407.05	407.05	401.35	403.33	403.33	278,202
2023-07-20	414.81	416.18	402.90	404.14	404.14	261,502
2023-07-19	423.01	426.83	415.59	417.64	417.64	219,544
2023-07-18	419.12	422.45	415.18	422.13	422.13	136,334
2023-07-17	412.63	422.91	412.63	421.75	421.75	259,863
2023-07-14	419.40	420.39	410.46	410.98	410.98	223,038
2023-07-13	419.47	423.36	417.96	420.65	420.65	157,869
2023-07-12	418.22	419.07	411.34	417.33	417.33	258,499
2023-07-11	414.10	416.26	409.73	412.96	412.96	162,396
2023-07-10	407.50	413.28	407.50	413.12	413.12	159,104
2023-07-07	410.38	412.25	406.45	406.48	406.48	192,532
2023-07-06	408.21	411.87	404.30	410.48	410.48	137,637
2023-07-05	409.82	413.23	409.07	412.32	412.32	137,973
2023-07-03	414.99	416.18	410.13	412.31	412.31	91,334
2023-06-30	415.43	418.91	412.16	416.47	416.47	203,276
2023-06-29	409.85	413.10	408.37	411.73	411.73	217,188
2023-06-28	407.93	413.43	407.36	408.89	408.89	210,427
2023-06-27	404.47	412.75	404.47	407.74	407.74	275,367
2023-06-26	397.25	405.58	396.15	402.05	402.05	489,842
2023-06-23	397.19	402.96	396.79	396.93	396.93	417,269
2023-06-22	392.18	399.29	391.32	399.25	399.25	275,075
2023-06-21	392.19	394.32	388.73	392.19	392.19	256,422
2023-06-20	391.59	394.55	387.71	391.66	391.66	241,766
2023-06-16	398.99	399.74	390.76	393.80	393.80	777,600
2023-06-15	390.07	398.09	387.00	394.60	394.60	295,814

← NewerPage 14 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.