Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	480.78	487.60	479.54	486.99	486.99	112,147
2021-10-12	477.35	483.78	476.88	479.12	479.12	73,345
2021-10-11	474.50	479.62	473.09	475.81	475.81	91,154
2021-10-08	471.05	477.39	468.00	475.91	475.91	106,279
2021-10-07	469.18	474.44	468.41	470.69	470.69	84,477
2021-10-06	454.40	464.49	454.19	464.43	464.43	100,595
2021-10-05	456.84	461.78	456.84	459.01	459.01	130,800
2021-10-04	460.89	461.32	452.26	456.01	456.01	288,073
2021-10-01	460.67	466.57	460.48	464.33	464.33	114,683
2021-09-30	455.56	462.90	455.56	458.65	458.65	246,789
2021-09-29	456.76	460.62	453.97	454.98	454.98	112,777
2021-09-28	464.60	464.60	450.20	453.10	453.10	161,519
2021-09-27	479.47	479.47	467.33	468.26	468.26	163,522
2021-09-24	480.37	484.99	479.51	482.51	482.51	106,269
2021-09-23	471.07	483.74	469.45	482.43	482.43	233,500
2021-09-22	463.03	468.29	460.96	467.91	467.91	88,797
2021-09-21	463.57	465.81	459.56	462.06	462.06	130,499
2021-09-20	463.32	466.90	455.99	460.08	460.08	141,940
2021-09-17	465.76	470.40	464.95	467.56	467.56	331,473
2021-09-16	465.53	469.48	462.60	467.76	467.76	100,658
2021-09-15	468.36	469.44	465.51	466.41	466.41	119,403
2021-09-14	466.32	471.73	466.32	467.97	467.97	102,038
2021-09-13	474.68	474.68	463.65	465.79	465.79	201,472
2021-09-10	480.25	483.49	471.30	471.68	471.68	103,803
2021-09-09	483.61	485.69	477.09	477.49	477.49	59,471
2021-09-08	484.23	488.59	482.12	482.81	482.81	93,691
2021-09-07	486.53	486.53	480.09	483.77	483.77	94,597
2021-09-03	486.88	491.34	486.64	488.10	488.10	98,158
2021-09-02	488.54	488.54	483.37	486.46	486.46	135,312
2021-09-01	486.04	491.10	485.04	487.38	487.38	175,846
2021-08-31	482.83	486.66	479.43	485.70	485.70	218,840
2021-08-30	476.71	480.48	476.21	477.28	477.28	85,662
2021-08-27	475.05	481.15	473.65	476.17	476.17	101,585
2021-08-26	475.81	477.30	469.53	474.63	474.63	141,924
2021-08-25	473.09	477.23	470.47	475.81	475.81	159,380
2021-08-24	474.74	476.77	471.21	471.56	471.56	84,216
2021-08-23	474.04	478.03	473.46	474.48	474.48	100,409
2021-08-20	470.15	475.53	468.28	472.68	472.68	99,282
2021-08-19	464.33	472.73	464.33	470.46	470.46	88,134
2021-08-18	471.33	473.52	465.05	465.34	465.34	168,039
2021-08-17	474.58	478.48	470.98	472.24	472.24	213,246
2021-08-16	477.33	478.50	472.82	476.47	476.47	155,234
2021-08-13	476.61	477.97	474.67	477.78	477.78	99,829
2021-08-12	476.45	482.59	473.49	477.05	477.05	161,008
2021-08-11	478.29	479.37	471.15	476.07	476.07	237,608
2021-08-10	490.54	490.92	475.45	477.35	477.35	180,578
2021-08-09	495.00	495.00	487.08	488.22	488.22	197,878
2021-08-06	492.92	494.59	487.13	494.01	494.01	272,376
2021-08-05	489.33	494.92	489.33	493.99	493.99	143,988
2021-08-04	488.14	492.51	486.22	489.22	489.22	146,036
2021-08-03	491.54	492.97	485.80	490.84	490.84	227,510
2021-08-02	492.17	496.84	487.04	491.74	491.74	199,381
2021-07-30	490.65	496.36	488.52	492.64	492.64	134,008
2021-07-29	497.00	498.98	482.07	491.37	491.37	228,507
2021-07-28	493.04	498.75	491.18	495.67	495.67	170,201
2021-07-27	493.26	493.71	485.09	492.75	492.75	132,831
2021-07-26	495.60	497.13	491.45	494.39	494.39	147,567
2021-07-23	496.88	498.78	490.56	497.85	497.85	146,363
2021-07-22	487.27	494.36	486.19	493.81	493.81	111,098
2021-07-21	486.21	489.70	483.04	485.68	485.68	232,512

← NewerPage 22 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.