Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	492.96	499.21	481.14	483.59	483.59	195,345
2022-01-06	489.68	499.65	485.01	493.60	493.60	160,384
2022-01-05	518.49	518.49	492.57	492.59	492.59	214,381
2022-01-04	525.44	529.27	511.67	520.48	520.48	167,135
2022-01-03	536.41	538.96	519.85	523.85	523.85	173,797
2021-12-31	537.39	544.05	535.44	537.95	537.95	182,984
2021-12-30	536.06	542.24	534.77	538.12	538.12	117,025
2021-12-29	532.50	536.15	529.98	534.63	534.63	104,764
2021-12-28	533.39	535.67	528.13	531.19	531.19	87,927
2021-12-27	527.94	532.73	526.52	532.60	532.60	72,315
2021-12-23	525.27	528.99	522.02	523.11	523.11	85,961
2021-12-22	519.06	526.33	516.55	525.78	525.78	129,931
2021-12-21	501.69	519.52	499.79	519.36	519.36	132,919
2021-12-20	496.66	500.59	492.78	500.04	500.04	139,084
2021-12-17	501.63	509.67	495.23	501.67	501.67	437,012
2021-12-16	521.00	523.63	499.22	503.41	503.41	151,039
2021-12-15	508.00	520.00	501.51	519.64	519.64	195,353
2021-12-14	510.42	513.46	500.88	505.82	505.82	176,719
2021-12-13	516.49	517.53	509.87	515.01	515.01	193,301
2021-12-10	516.94	523.52	509.80	515.08	515.08	158,579
2021-12-09	529.22	530.49	512.69	513.22	513.22	169,236
2021-12-08	523.57	530.89	517.23	529.97	529.97	179,293
2021-12-07	516.80	525.75	516.39	524.06	524.06	192,730
2021-12-06	501.49	509.80	495.00	507.73	507.73	109,504
2021-12-03	518.15	518.15	494.00	501.55	501.55	148,957
2021-12-02	504.56	520.24	500.46	518.15	518.15	163,441
2021-12-01	521.63	523.98	501.50	501.87	501.87	205,982
2021-11-30	524.50	533.11	517.20	518.98	518.98	436,631
2021-11-29	509.05	522.99	508.00	521.28	521.28	182,391
2021-11-26	508.37	518.85	500.50	501.43	501.43	86,786
2021-11-24	514.46	521.09	511.46	514.53	514.53	159,762
2021-11-23	539.15	547.51	514.23	517.72	517.72	216,638
2021-11-22	548.34	549.99	538.21	539.99	539.99	151,459
2021-11-19	547.28	549.47	542.25	547.88	547.88	153,925
2021-11-18	542.23	546.09	538.55	540.99	540.99	95,236
2021-11-17	553.82	557.55	540.84	542.04	542.04	97,486
2021-11-16	551.04	553.98	548.15	552.14	552.14	160,005
2021-11-15	550.89	553.51	547.70	551.28	551.28	117,343
2021-11-12	544.00	551.22	541.61	550.19	550.19	123,284
2021-11-11	537.66	544.45	534.75	543.86	543.86	176,104
2021-11-10	540.86	544.18	532.59	534.13	534.13	104,499
2021-11-09	541.76	544.30	537.31	541.77	541.77	115,966
2021-11-08	534.45	542.40	529.82	541.76	541.76	149,569
2021-11-05	541.53	544.33	530.62	533.10	533.10	177,941
2021-11-04	545.29	549.08	538.37	539.64	539.64	210,743
2021-11-03	541.14	545.50	536.31	544.90	544.90	163,997
2021-11-02	543.88	543.88	538.04	541.89	541.89	235,487
2021-11-01	543.00	544.14	536.18	541.07	541.07	201,283
2021-10-29	537.79	546.98	534.41	543.22	543.22	232,641
2021-10-28	532.39	543.87	528.62	536.86	536.86	246,371
2021-10-27	531.92	532.89	522.26	525.36	525.36	152,676
2021-10-26	533.00	535.33	528.75	529.79	529.79	149,760
2021-10-25	528.43	534.82	525.86	532.41	532.41	169,611
2021-10-22	517.11	528.95	517.10	527.79	527.79	129,730
2021-10-21	516.49	518.85	510.69	516.70	516.70	175,376
2021-10-20	507.45	513.49	504.38	511.90	511.90	79,590
2021-10-19	507.96	508.84	504.53	506.07	506.07	146,710
2021-10-18	503.29	509.98	501.16	505.35	505.35	136,796
2021-10-15	500.00	504.88	497.98	503.58	503.58	140,157
2021-10-14	490.49	499.96	490.49	499.41	499.41	128,013

← NewerPage 21 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.