Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 289.00 | 291.06 | 284.29 | 288.16 | 288.16 | 560,321 |
| 2026-07-22 | 301.44 | 302.41 | 282.82 | 284.32 | 284.32 | 784,534 |
| 2026-07-21 | 307.30 | 314.57 | 299.65 | 299.74 | 299.74 | 671,629 |
| 2026-07-20 | 315.12 | 319.08 | 308.76 | 317.96 | 317.96 | 681,792 |
| 2026-07-17 | 317.02 | 324.83 | 313.25 | 319.51 | 319.51 | 778,442 |
| 2026-07-16 | 308.63 | 320.81 | 303.82 | 316.23 | 316.23 | 895,169 |
| 2026-07-15 | 305.71 | 311.30 | 302.26 | 303.52 | 303.52 | 565,330 |
| 2026-07-14 | 301.56 | 307.18 | 300.09 | 301.29 | 301.29 | 598,149 |
| 2026-07-13 | 312.36 | 319.20 | 312.36 | 314.22 | 314.22 | 462,281 |
| 2026-07-10 | 317.71 | 320.37 | 306.07 | 309.48 | 309.48 | 354,744 |
| 2026-07-09 | 304.69 | 311.61 | 299.60 | 311.01 | 311.01 | 605,861 |
| 2026-07-08 | 317.72 | 320.57 | 312.13 | 314.29 | 314.29 | 683,469 |
| 2026-07-07 | 327.70 | 330.73 | 321.13 | 321.45 | 321.45 | 615,015 |
| 2026-07-06 | 315.55 | 320.97 | 310.57 | 319.01 | 319.01 | 663,737 |
| 2026-07-02 | 306.59 | 320.06 | 303.80 | 318.10 | 318.10 | 774,839 |
| 2026-07-01 | 300.52 | 310.48 | 298.42 | 301.67 | 301.67 | 829,136 |
| 2026-06-30 | 285.94 | 294.80 | 284.82 | 292.46 | 292.46 | 722,642 |
| 2026-06-29 | 297.27 | 299.97 | 286.73 | 290.75 | 290.75 | 687,803 |
| 2026-06-26 | 285.10 | 295.67 | 284.79 | 294.40 | 294.40 | 1,647,477 |
| 2026-06-25 | 283.34 | 289.25 | 279.78 | 281.09 | 281.09 | 852,335 |
| 2026-06-24 | 278.39 | 291.44 | 278.39 | 286.03 | 286.03 | 891,228 |
| 2026-06-23 | 279.06 | 286.00 | 275.30 | 279.14 | 279.14 | 1,119,072 |
| 2026-06-22 | 271.94 | 280.29 | 270.71 | 275.27 | 275.27 | 1,084,910 |
| 2026-06-18 | 285.43 | 288.82 | 274.09 | 278.91 | 278.91 | 1,775,567 |
| 2026-06-17 | 295.05 | 301.00 | 287.30 | 287.71 | 287.71 | 739,361 |
| 2026-06-16 | 290.04 | 300.09 | 288.66 | 298.27 | 298.27 | 1,127,290 |
| 2026-06-15 | 298.12 | 300.00 | 286.01 | 289.84 | 289.84 | 782,517 |
| 2026-06-12 | 292.91 | 298.90 | 285.86 | 298.84 | 298.84 | 712,809 |
| 2026-06-11 | 297.83 | 305.66 | 294.08 | 295.48 | 295.48 | 1,204,333 |
| 2026-06-10 | 311.88 | 314.71 | 302.59 | 302.81 | 302.81 | 1,645,381 |
| 2026-06-09 | 297.23 | 309.01 | 293.72 | 308.92 | 308.92 | 1,394,085 |
| 2026-06-08 | 307.33 | 308.85 | 301.16 | 303.77 | 303.77 | 640,225 |
| 2026-06-05 | 312.99 | 316.01 | 305.17 | 312.07 | 312.07 | 658,141 |
| 2026-06-04 | 310.85 | 314.56 | 306.17 | 308.15 | 308.15 | 691,731 |
| 2026-06-03 | 310.01 | 310.60 | 298.95 | 303.77 | 303.77 | 653,610 |
| 2026-06-02 | 321.69 | 322.50 | 307.14 | 313.56 | 313.56 | 645,247 |
| 2026-06-01 | 321.89 | 331.54 | 317.31 | 329.83 | 329.83 | 780,979 |
| 2026-05-29 | 305.62 | 313.26 | 302.47 | 313.15 | 313.15 | 1,217,397 |
| 2026-05-28 | 303.88 | 310.54 | 301.16 | 306.04 | 306.04 | 654,478 |
| 2026-05-27 | 306.00 | 310.63 | 299.83 | 302.55 | 302.55 | 626,894 |
| 2026-05-26 | 309.33 | 311.63 | 305.75 | 307.39 | 307.39 | 650,088 |
| 2026-05-22 | 309.70 | 316.82 | 309.53 | 313.25 | 313.25 | 357,882 |
| 2026-05-21 | 313.29 | 313.29 | 305.00 | 308.74 | 308.74 | 514,452 |
| 2026-05-20 | 316.60 | 317.96 | 310.15 | 317.26 | 317.26 | 622,623 |
| 2026-05-19 | 328.42 | 330.92 | 318.43 | 322.74 | 322.74 | 1,005,220 |
| 2026-05-18 | 310.64 | 325.54 | 310.64 | 320.79 | 320.79 | 1,033,051 |
| 2026-05-15 | 304.93 | 312.15 | 300.89 | 311.89 | 311.89 | 924,028 |
| 2026-05-14 | 296.77 | 303.07 | 294.37 | 299.08 | 299.08 | 696,316 |
| 2026-05-13 | 304.48 | 307.46 | 294.36 | 298.59 | 298.59 | 848,293 |
| 2026-05-12 | 317.67 | 319.06 | 307.15 | 309.65 | 309.65 | 3,573,622 |
| 2026-05-11 | 315.80 | 320.03 | 307.37 | 312.27 | 312.27 | 742,193 |
| 2026-05-08 | 327.19 | 328.53 | 318.00 | 324.58 | 324.58 | 312,606 |
| 2026-05-07 | 324.62 | 335.94 | 324.62 | 331.08 | 331.08 | 440,261 |
| 2026-05-06 | 323.68 | 328.43 | 318.64 | 320.65 | 320.65 | 404,398 |
| 2026-05-05 | 327.00 | 329.84 | 320.38 | 327.82 | 327.82 | 411,813 |
| 2026-05-04 | 336.00 | 338.14 | 327.00 | 327.25 | 327.25 | 568,090 |
| 2026-05-01 | 351.50 | 358.50 | 334.20 | 335.50 | 335.50 | 507,733 |
| 2026-04-30 | 358.00 | 366.63 | 332.32 | 341.14 | 341.14 | 935,338 |
| 2026-04-29 | 340.00 | 356.63 | 335.74 | 356.01 | 356.01 | 697,438 |
| 2026-04-28 | 343.77 | 349.73 | 340.22 | 340.46 | 340.46 | 576,812 |
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.