Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	443.86	450.96	437.02	438.75	438.75	169,499
2022-04-04	445.12	450.51	443.69	444.26	444.26	164,001
2022-04-01	443.44	446.39	439.42	443.94	443.94	183,371
2022-03-31	445.45	451.96	443.56	444.89	444.89	314,843
2022-03-30	445.98	447.89	441.53	444.00	444.00	116,457
2022-03-29	444.79	453.03	441.71	451.63	451.63	154,386
2022-03-28	431.21	438.85	430.17	438.30	438.30	119,818
2022-03-25	437.97	437.97	424.55	429.52	429.52	111,118
2022-03-24	430.60	436.83	422.92	436.60	436.60	123,058
2022-03-23	434.07	437.35	426.97	428.02	428.02	103,844
2022-03-22	438.99	446.03	434.24	441.33	441.33	136,512
2022-03-21	432.28	436.69	424.94	435.56	435.56	176,302
2022-03-18	423.44	437.23	420.34	435.99	435.99	418,373
2022-03-17	411.99	423.89	411.99	423.79	423.79	158,689
2022-03-16	409.38	418.72	398.77	415.07	415.07	224,335
2022-03-15	395.79	404.91	393.94	403.33	403.33	195,670
2022-03-14	398.64	406.64	389.46	391.52	391.52	218,925
2022-03-11	412.17	412.17	397.74	398.31	398.31	256,447
2022-03-10	410.77	413.19	404.41	408.13	408.13	140,225
2022-03-09	413.01	422.32	413.01	418.65	418.65	146,836
2022-03-08	405.64	413.46	399.44	404.14	404.14	210,803
2022-03-07	421.10	422.08	408.19	408.23	408.23	277,787
2022-03-04	420.67	424.39	411.65	416.68	416.68	140,715
2022-03-03	431.80	439.32	418.31	420.47	420.47	158,442
2022-03-02	426.39	431.01	418.22	427.41	427.41	151,542
2022-03-01	428.51	428.88	419.59	422.33	422.33	192,764
2022-02-28	426.88	434.83	420.99	428.26	428.26	249,829
2022-02-25	423.19	430.71	416.56	429.92	429.92	156,656
2022-02-24	385.95	427.68	385.00	425.29	425.29	332,842
2022-02-23	409.13	411.39	397.12	397.39	397.39	225,897
2022-02-22	407.60	414.55	403.71	408.33	408.33	301,202
2022-02-18	426.05	426.76	409.85	411.28	411.28	362,186
2022-02-17	444.51	453.37	428.00	428.62	428.62	451,862
2022-02-16	474.36	474.36	462.13	469.74	469.74	178,630
2022-02-15	474.31	479.77	470.26	477.13	477.13	202,608
2022-02-14	467.44	474.81	460.42	467.28	467.28	225,444
2022-02-11	480.89	485.12	462.63	467.67	467.67	242,752
2022-02-10	480.01	492.59	478.77	483.21	483.21	170,871
2022-02-09	482.56	491.22	480.44	491.07	491.07	142,860
2022-02-08	468.46	474.76	467.19	472.04	472.04	247,146
2022-02-07	471.34	479.47	470.75	471.75	471.75	155,020
2022-02-04	459.62	478.00	454.30	470.75	470.75	231,088
2022-02-03	463.01	465.18	455.00	461.39	461.39	195,961
2022-02-02	475.30	480.92	466.57	470.71	470.71	173,711
2022-02-01	473.75	479.98	469.45	475.35	475.35	169,007
2022-01-31	450.17	474.28	450.17	473.80	473.80	194,609
2022-01-28	436.62	450.81	428.68	450.52	450.52	162,298
2022-01-27	441.81	449.28	430.66	433.20	433.20	172,946
2022-01-26	452.10	456.64	434.05	437.23	437.23	201,694
2022-01-25	456.07	456.55	441.07	446.14	446.14	247,357
2022-01-24	447.41	467.45	437.21	466.82	466.82	303,330
2022-01-21	459.98	466.67	452.91	454.53	454.53	267,499
2022-01-20	471.06	479.00	458.19	458.68	458.68	157,872
2022-01-19	468.97	473.73	461.96	466.74	466.74	208,751
2022-01-18	471.12	474.47	464.66	465.94	465.94	149,402
2022-01-14	478.10	487.68	472.00	480.52	480.52	210,204
2022-01-13	504.76	509.96	480.26	480.42	480.42	134,748
2022-01-12	505.34	508.76	501.90	504.11	504.11	176,527
2022-01-11	486.47	505.50	484.68	505.00	505.00	283,547
2022-01-10	474.88	486.47	472.21	486.41	486.41	242,078

← NewerPage 20 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.