Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	347.68	348.37	338.42	341.75	341.75	151,623
2022-09-26	342.05	347.53	340.13	342.75	342.75	195,980
2022-09-23	339.61	341.41	336.89	341.12	341.12	156,017
2022-09-22	350.00	350.48	340.92	342.49	342.49	163,936
2022-09-21	356.82	363.91	351.27	351.30	351.30	122,144
2022-09-20	359.97	359.97	352.53	353.86	353.86	125,825
2022-09-19	357.80	362.33	357.34	362.20	362.20	213,771
2022-09-16	360.24	361.70	354.91	360.98	360.98	335,484
2022-09-15	364.63	370.01	362.22	362.76	362.76	180,976
2022-09-14	364.67	370.32	364.09	368.54	368.54	179,186
2022-09-13	373.70	374.25	363.79	364.56	364.56	180,691
2022-09-12	388.39	390.40	383.84	386.86	386.86	149,952
2022-09-09	382.48	386.84	381.55	385.19	385.19	150,554
2022-09-08	370.50	381.21	370.07	380.24	380.24	168,597
2022-09-07	364.71	374.87	361.91	373.71	373.71	161,168
2022-09-06	363.67	367.25	360.61	363.59	363.59	123,559
2022-09-02	372.45	373.31	361.86	363.67	363.67	117,757
2022-09-01	367.55	368.21	358.09	366.99	366.99	235,596
2022-08-31	379.00	379.00	371.30	371.51	371.51	217,489
2022-08-30	379.87	380.97	371.14	373.90	373.90	131,893
2022-08-29	373.10	379.36	372.94	375.96	375.96	123,915
2022-08-26	394.74	394.74	378.13	378.26	378.26	158,674
2022-08-25	390.07	395.28	386.89	394.75	394.75	149,026
2022-08-24	390.06	390.40	387.33	387.33	387.33	123,906
2022-08-23	390.90	391.81	385.81	387.28	387.28	158,280
2022-08-22	391.24	391.92	388.00	389.85	389.85	140,482
2022-08-19	402.87	402.87	394.80	397.30	397.30	197,860
2022-08-18	405.57	407.11	401.57	405.81	405.81	310,122
2022-08-17	404.74	406.63	401.09	404.45	404.45	253,299
2022-08-16	411.84	414.22	408.69	410.85	410.85	158,321
2022-08-15	410.24	415.71	407.97	415.43	415.43	150,120
2022-08-12	410.42	412.38	404.48	409.34	409.34	223,682
2022-08-11	421.14	421.14	406.71	407.22	407.22	221,295
2022-08-10	418.22	420.14	413.37	415.56	415.56	179,951
2022-08-09	412.24	412.24	405.00	406.47	406.47	180,447
2022-08-08	421.43	425.81	413.17	414.07	414.07	129,540
2022-08-05	409.83	420.90	409.83	418.92	418.92	201,406
2022-08-04	412.78	415.65	408.55	415.19	415.19	148,479
2022-08-03	404.74	412.27	403.16	411.74	411.74	191,854
2022-08-02	395.66	404.89	395.13	401.27	401.27	200,599
2022-08-01	393.36	402.90	391.50	401.28	401.28	235,621
2022-07-29	398.16	402.65	393.99	399.00	399.00	282,860
2022-07-28	367.85	399.91	366.12	398.35	398.35	370,742
2022-07-27	364.04	374.97	363.28	374.34	374.34	239,833
2022-07-26	364.37	364.37	356.01	358.87	358.87	218,595
2022-07-25	366.44	366.44	361.99	365.51	365.51	177,305
2022-07-22	371.95	375.00	363.65	367.31	367.31	159,451
2022-07-21	364.93	371.03	362.77	370.97	370.97	194,558
2022-07-20	357.03	369.22	356.50	365.96	365.96	311,872
2022-07-19	344.20	354.05	342.36	353.80	353.80	251,832
2022-07-18	341.13	346.80	339.32	340.18	340.18	315,930
2022-07-15	333.82	339.51	331.48	339.12	339.12	241,323
2022-07-14	319.13	329.42	314.15	328.45	328.45	282,297
2022-07-13	316.90	321.35	313.35	320.83	320.83	196,126
2022-07-12	340.45	343.73	322.62	324.19	324.19	184,016
2022-07-11	343.05	343.41	338.14	340.83	340.83	92,645
2022-07-08	342.38	348.55	340.45	346.49	346.49	121,411
2022-07-07	337.40	348.05	337.40	347.13	347.13	141,795
2022-07-06	341.93	343.22	332.96	338.67	338.67	273,347
2022-07-05	328.84	341.53	327.09	340.13	340.13	174,796

← NewerPage 18 of 79 · 4,731 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.