Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	388.42	393.17	386.18	392.10	392.10	311,146
2023-06-13	395.80	395.80	387.97	389.87	389.87	244,541
2023-06-12	391.88	394.55	390.13	393.52	393.52	203,917
2023-06-09	391.00	394.57	385.41	388.67	388.67	140,180
2023-06-08	386.75	390.72	385.01	389.47	389.47	182,630
2023-06-07	393.00	395.39	387.19	388.32	388.32	267,411
2023-06-06	398.18	398.18	389.57	394.08	394.08	225,245
2023-06-05	395.39	399.12	393.04	398.22	398.22	217,559
2023-06-02	400.00	401.88	394.58	397.69	397.69	262,850
2023-06-01	391.72	401.37	390.86	398.98	398.98	211,429
2023-05-31	394.76	399.85	390.07	396.96	396.96	380,569
2023-05-30	396.26	397.97	391.79	397.25	397.25	202,151
2023-05-26	389.73	395.81	389.73	393.60	393.60	180,578
2023-05-25	390.18	390.39	384.00	387.28	387.28	216,269
2023-05-24	386.20	388.90	382.92	385.09	385.09	188,669
2023-05-23	397.06	398.52	389.71	390.11	390.11	293,173
2023-05-22	392.96	401.13	392.48	397.97	397.97	270,189
2023-05-19	399.77	400.00	392.48	394.04	394.04	224,569
2023-05-18	395.00	401.51	393.99	399.77	399.77	294,868
2023-05-17	387.87	395.30	385.76	395.13	395.13	351,254
2023-05-16	390.79	392.44	386.19	386.87	386.87	254,768
2023-05-15	389.76	394.07	387.30	393.73	393.73	184,573
2023-05-12	388.31	390.99	385.82	390.68	390.68	145,394
2023-05-11	393.93	393.93	387.33	388.62	388.62	249,706
2023-05-10	391.97	394.26	387.75	394.01	394.01	213,430
2023-05-09	385.73	389.59	385.73	387.84	387.84	218,491
2023-05-08	387.26	389.60	383.95	387.28	387.28	164,414
2023-05-05	386.28	390.25	385.71	389.74	389.74	249,954
2023-05-04	382.33	386.37	377.86	385.59	385.59	236,302
2023-05-03	380.86	387.96	378.76	382.31	382.31	304,994
2023-05-02	381.99	385.60	377.14	379.16	379.16	242,078
2023-05-01	376.92	383.19	376.66	381.82	381.82	287,697
2023-04-28	381.56	382.34	372.66	379.03	379.03	299,081
2023-04-27	367.62	389.73	367.62	386.20	386.20	423,416
2023-04-26	366.35	372.44	364.99	367.08	367.08	280,589
2023-04-25	370.31	370.31	364.00	364.01	364.01	228,302
2023-04-24	373.02	376.27	369.32	372.03	372.03	205,651
2023-04-21	377.20	379.20	373.30	373.39	373.39	248,311
2023-04-20	375.00	375.88	371.82	375.06	375.06	234,856
2023-04-19	371.81	378.52	371.80	377.97	377.97	196,389
2023-04-18	371.66	377.95	371.15	375.00	375.00	339,530
2023-04-17	364.88	365.93	361.16	362.60	362.60	189,747
2023-04-14	360.97	366.01	358.06	364.37	364.37	175,366
2023-04-13	359.80	365.67	359.80	363.46	363.46	193,298
2023-04-12	360.51	365.99	358.45	359.01	359.01	352,336
2023-04-11	353.08	358.43	349.89	357.48	357.48	263,900
2023-04-10	348.49	351.98	345.30	351.95	351.95	138,738
2023-04-06	344.82	352.91	342.59	352.80	352.80	170,948
2023-04-05	359.00	359.00	346.45	347.72	347.72	202,100
2023-04-04	355.84	359.45	353.51	359.22	359.22	231,889
2023-04-03	351.27	355.19	349.15	354.01	354.01	289,937
2023-03-31	345.93	356.54	345.93	354.64	354.64	392,720
2023-03-30	344.08	345.91	341.99	344.10	344.10	175,481
2023-03-29	334.86	341.45	333.09	341.05	341.05	218,007
2023-03-28	332.22	332.82	327.25	330.99	330.99	139,522
2023-03-27	330.00	333.77	329.63	332.25	332.25	262,622
2023-03-24	323.41	329.81	319.63	329.48	329.48	179,093
2023-03-23	322.60	326.84	319.18	322.55	322.55	237,669
2023-03-22	328.47	330.28	320.34	320.71	320.71	148,331
2023-03-21	327.49	330.71	325.00	329.57	329.57	200,435

← NewerPage 15 of 79 · 4,730 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.