Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	333.00	334.47	325.65	332.48	332.48	231,870
2022-06-29	334.77	337.48	328.78	335.33	335.33	192,114
2022-06-28	341.60	344.60	333.92	334.20	334.20	203,839
2022-06-27	345.24	345.24	337.86	341.70	341.70	194,463
2022-06-24	330.85	345.76	329.54	345.33	345.33	360,383
2022-06-23	318.52	328.32	315.72	327.26	327.26	212,540
2022-06-22	307.44	319.22	307.44	315.11	315.11	196,880
2022-06-21	313.16	319.60	311.44	311.83	311.83	207,876
2022-06-17	303.64	315.46	303.64	310.70	310.70	545,691
2022-06-16	309.88	312.28	300.85	303.39	303.39	291,094
2022-06-15	315.96	323.35	311.34	318.27	318.27	253,341
2022-06-14	316.09	317.69	308.37	310.58	310.58	292,524
2022-06-13	325.24	326.09	314.72	315.92	315.92	374,424
2022-06-10	345.69	345.69	337.40	337.52	337.52	224,271
2022-06-09	361.68	364.04	351.59	351.61	351.61	161,756
2022-06-08	361.34	366.56	358.34	363.45	363.45	193,217
2022-06-07	357.67	364.80	355.56	363.58	363.58	173,214
2022-06-06	360.55	363.67	354.11	356.42	356.42	146,536
2022-06-03	354.53	358.66	350.70	356.85	356.85	202,946
2022-06-02	344.53	361.52	344.47	361.09	361.09	219,470
2022-06-01	361.19	364.40	342.75	345.87	345.87	345,809
2022-05-31	360.88	361.78	352.25	355.82	355.82	1,738,058
2022-05-27	355.34	364.26	354.34	362.48	362.48	376,662
2022-05-26	345.78	353.71	339.80	351.39	351.39	299,170
2022-05-25	333.72	345.85	331.89	342.21	342.21	288,827
2022-05-24	340.00	340.00	330.12	333.88	333.88	249,319
2022-05-23	344.61	344.61	334.11	343.37	343.37	252,090
2022-05-20	345.86	348.80	331.48	341.73	341.73	326,296
2022-05-19	331.28	349.70	331.00	340.29	340.29	392,882
2022-05-18	341.43	343.04	327.97	331.13	331.13	346,293
2022-05-17	351.32	354.39	340.62	347.07	347.07	360,746
2022-05-16	352.33	356.02	342.68	345.42	345.42	205,735
2022-05-13	350.79	363.83	348.38	358.36	358.36	315,866
2022-05-12	335.85	351.81	333.40	345.20	345.20	309,829
2022-05-11	350.64	359.50	339.16	340.48	340.48	381,899
2022-05-10	354.55	364.36	342.10	354.66	354.66	376,208
2022-05-09	355.53	358.11	348.23	354.20	354.20	356,937
2022-05-06	378.61	378.61	362.45	363.91	363.91	283,019
2022-05-05	389.04	392.24	370.89	380.21	380.21	329,887
2022-05-04	386.34	394.37	373.58	393.49	393.49	251,170
2022-05-03	393.12	396.03	385.86	387.30	387.30	261,110
2022-05-02	396.11	398.84	385.53	394.61	394.61	361,723
2022-04-29	400.28	408.45	393.86	394.71	394.71	447,705
2022-04-28	383.25	404.76	383.25	403.66	403.66	457,346
2022-04-27	375.20	384.06	368.72	370.50	370.50	290,275
2022-04-26	393.99	393.99	374.97	375.04	375.04	245,754
2022-04-25	382.16	396.83	381.41	396.45	396.45	442,966
2022-04-22	395.68	396.70	385.00	385.40	385.40	239,679
2022-04-21	411.43	417.08	394.09	396.85	396.85	163,449
2022-04-20	413.88	414.93	405.58	406.55	406.55	210,093
2022-04-19	397.83	411.33	397.32	410.79	410.79	149,872
2022-04-18	406.08	408.38	394.68	397.10	397.10	185,006
2022-04-14	419.36	419.36	404.61	404.83	404.83	133,782
2022-04-13	410.95	420.89	409.86	418.34	418.34	143,704
2022-04-12	418.28	426.78	411.23	412.23	412.23	110,923
2022-04-11	422.08	424.88	413.23	414.16	414.16	229,882
2022-04-08	437.36	437.36	425.09	425.76	425.76	102,198
2022-04-07	428.06	440.07	427.91	437.88	437.88	211,820
2022-04-06	432.10	433.94	425.68	430.34	430.34	175,490
2022-04-05	443.86	450.96	437.02	438.75	438.75	169,499

← NewerPage 19 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.