Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	326.66	330.14	323.94	327.10	327.10	220,592
2023-03-17	330.86	334.29	325.73	326.61	326.61	547,028
2023-03-16	327.82	333.88	326.00	331.42	331.42	268,178
2023-03-15	322.19	331.29	320.33	328.11	328.11	366,894
2023-03-14	326.75	329.36	321.21	325.07	325.07	343,551
2023-03-13	307.16	327.78	305.06	322.06	322.06	486,805
2023-03-10	317.04	317.04	307.18	309.80	309.80	272,992
2023-03-09	327.76	329.74	318.21	318.34	318.34	207,634
2023-03-08	317.80	326.72	316.80	326.70	326.70	275,645
2023-03-07	320.17	322.69	317.03	318.26	318.26	340,445
2023-03-06	331.38	333.37	320.06	320.24	320.24	278,788
2023-03-03	323.11	330.31	323.11	330.23	330.23	229,154
2023-03-02	319.93	323.74	318.05	321.15	321.15	249,735
2023-03-01	319.75	323.56	318.24	320.10	320.10	242,004
2023-02-28	322.72	326.30	319.84	321.25	321.25	363,574
2023-02-27	330.14	333.65	323.67	324.64	324.64	241,213
2023-02-24	332.85	333.55	326.41	327.05	327.05	380,816
2023-02-23	335.33	341.84	333.97	339.60	339.60	327,232
2023-02-22	335.69	337.40	330.60	334.59	334.59	305,337
2023-02-21	339.92	343.15	332.58	333.26	333.26	443,564
2023-02-17	336.22	344.72	333.07	343.60	343.60	630,298
2023-02-16	324.04	344.53	314.64	339.09	339.09	726,569
2023-02-15	324.52	332.79	323.54	332.77	332.77	409,146
2023-02-14	323.24	330.88	321.02	326.19	326.19	320,135
2023-02-13	324.79	327.03	322.49	325.92	325.92	261,590
2023-02-10	322.23	324.58	320.16	322.54	322.54	178,269
2023-02-09	331.27	334.75	326.28	327.03	327.03	305,974
2023-02-08	335.23	337.60	323.76	326.09	326.09	287,918
2023-02-07	326.65	338.70	325.65	336.28	336.28	220,815
2023-02-06	327.91	331.52	325.96	327.50	327.50	372,155
2023-02-03	335.64	341.05	331.27	332.57	332.57	310,007
2023-02-02	342.21	347.49	340.44	345.29	345.29	371,882
2023-02-01	322.41	337.45	318.87	336.46	336.46	312,602
2023-01-31	317.81	322.79	315.58	322.77	322.77	164,752
2023-01-30	323.25	327.04	317.29	317.35	317.35	234,927
2023-01-27	319.42	327.92	319.21	327.47	327.47	188,918
2023-01-26	323.46	324.43	317.90	320.88	320.88	180,615
2023-01-25	312.84	319.51	305.20	318.15	318.15	168,717
2023-01-24	325.75	327.32	317.53	319.00	319.00	157,178
2023-01-23	316.00	325.52	316.00	324.90	324.90	202,019
2023-01-20	306.44	316.39	304.67	316.00	316.00	192,153
2023-01-19	302.98	307.47	301.69	305.34	305.34	305,854
2023-01-18	321.25	323.77	304.57	305.13	305.13	293,950
2023-01-17	317.39	319.77	313.34	319.12	319.12	280,254
2023-01-13	312.26	317.32	309.94	316.76	316.76	278,746
2023-01-12	320.28	321.41	310.70	316.56	316.56	295,559
2023-01-11	315.38	318.09	310.15	318.09	318.09	378,314
2023-01-10	318.20	322.23	312.00	313.07	313.07	242,967
2023-01-09	315.20	327.25	313.41	318.99	318.99	327,338
2023-01-06	309.65	312.57	301.74	310.91	310.91	208,206
2023-01-05	316.86	317.01	305.95	306.52	306.52	285,315
2023-01-04	322.62	324.84	315.89	320.68	320.68	217,760
2023-01-03	327.32	331.44	317.93	319.33	319.33	314,622
2022-12-30	320.27	323.81	319.22	322.41	322.41	161,584
2022-12-29	318.49	327.78	317.88	325.47	325.47	124,633
2022-12-28	319.68	323.19	314.90	314.91	314.91	142,105
2022-12-27	318.76	322.27	314.11	320.85	320.85	212,842
2022-12-23	320.53	322.80	316.40	320.12	320.12	117,400
2022-12-22	324.85	326.23	313.94	321.83	321.83	234,018
2022-12-21	319.50	329.83	317.40	329.62	329.62	308,921

← NewerPage 16 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.