Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	317.52	322.65	317.40	319.25	319.25	232,211
2022-12-19	319.33	323.59	315.93	320.05	320.05	277,546
2022-12-16	320.11	323.83	319.31	320.30	320.30	535,721
2022-12-15	328.20	330.75	318.59	322.82	322.82	284,030
2022-12-14	333.97	343.83	331.61	334.61	334.61	189,492
2022-12-13	339.68	350.82	331.71	334.91	334.91	313,426
2022-12-12	324.00	330.21	322.22	325.21	325.21	238,439
2022-12-09	317.60	325.01	317.60	323.08	323.08	285,982
2022-12-08	311.02	320.14	307.47	318.44	318.44	230,266
2022-12-07	314.17	316.06	308.18	308.83	308.83	346,366
2022-12-06	324.39	324.39	311.18	314.07	314.07	349,521
2022-12-05	339.50	340.03	320.19	323.51	323.51	366,682
2022-12-02	346.02	346.73	338.53	342.22	342.22	254,407
2022-12-01	341.34	353.13	341.34	352.23	352.23	238,868
2022-11-30	324.17	345.24	324.17	342.74	342.74	851,036
2022-11-29	325.55	325.71	320.60	324.15	324.15	256,993
2022-11-28	329.96	332.17	325.27	326.73	326.73	244,684
2022-11-25	332.18	333.93	327.93	330.88	330.88	130,054
2022-11-23	326.88	333.94	324.10	333.04	333.04	205,235
2022-11-22	323.08	327.02	319.65	326.93	326.93	308,497
2022-11-21	312.34	322.49	310.34	321.82	321.82	257,072
2022-11-18	326.42	326.94	312.06	313.45	313.45	407,012
2022-11-17	330.56	330.56	318.88	320.55	320.55	352,041
2022-11-16	334.37	338.62	333.28	335.64	335.64	357,918
2022-11-15	327.82	338.44	327.82	337.20	337.20	377,266
2022-11-14	321.92	324.31	317.26	320.35	320.35	294,662
2022-11-11	310.89	326.50	308.97	324.61	324.61	471,966
2022-11-10	307.87	312.41	306.91	309.71	309.71	404,147
2022-11-09	294.06	295.99	289.69	292.02	292.02	514,061
2022-11-08	291.61	297.24	286.90	296.14	296.14	610,183
2022-11-07	289.69	291.48	281.11	289.47	289.47	416,853
2022-11-04	295.98	295.98	281.32	287.93	287.93	393,243
2022-11-03	293.53	296.01	289.07	292.63	292.63	340,193
2022-11-02	313.39	313.39	296.45	296.56	296.56	418,417
2022-11-01	328.15	328.15	311.44	314.24	314.24	517,646
2022-10-31	329.65	331.78	322.92	323.33	323.33	495,587
2022-10-28	332.10	332.58	326.75	330.50	330.50	489,962
2022-10-27	346.68	354.00	332.17	333.53	333.53	509,295
2022-10-26	343.12	352.00	341.28	343.42	343.42	257,810
2022-10-25	340.91	346.06	340.91	346.06	346.06	318,630
2022-10-24	338.57	340.19	332.24	337.98	337.98	255,022
2022-10-21	333.31	336.44	328.79	335.95	335.95	227,880
2022-10-20	339.29	342.34	331.58	334.56	334.56	199,241
2022-10-19	336.92	339.33	333.13	336.37	336.37	154,477
2022-10-18	336.04	339.98	334.87	339.39	339.39	255,473
2022-10-17	324.18	326.64	323.07	326.25	326.25	402,216
2022-10-14	328.57	330.37	315.26	315.83	315.83	213,578
2022-10-13	319.66	327.31	312.86	324.75	324.75	518,906
2022-10-12	329.46	331.59	326.25	328.15	328.15	178,474
2022-10-11	342.37	342.37	326.93	329.76	329.76	214,584
2022-10-10	354.44	354.44	343.54	343.54	343.54	243,606
2022-10-07	359.78	363.49	351.43	352.95	352.95	197,207
2022-10-06	367.20	371.44	365.87	366.00	366.00	174,126
2022-10-05	357.67	369.15	357.67	367.27	367.27	172,376
2022-10-04	355.46	363.00	355.46	362.89	362.89	211,895
2022-10-03	349.00	352.82	342.49	349.20	349.20	220,697
2022-09-30	346.40	353.05	346.16	347.50	347.50	321,275
2022-09-29	343.42	347.97	340.90	347.70	347.70	164,033
2022-09-28	344.20	349.10	340.82	347.08	347.08	160,760
2022-09-27	347.68	348.37	338.42	341.75	341.75	151,623

← NewerPage 17 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.