Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	483.84	489.79	481.94	487.29	487.29	154,561
2021-07-19	469.52	482.72	469.52	481.94	481.94	209,661
2021-07-16	476.99	478.39	472.78	473.43	473.43	157,957
2021-07-15	473.60	477.02	470.85	475.50	475.50	83,935
2021-07-14	479.00	480.00	467.19	473.54	473.54	196,091
2021-07-13	476.61	485.56	475.86	476.90	476.90	150,382
2021-07-12	481.27	481.27	473.21	477.26	477.26	210,270
2021-07-09	473.96	481.00	472.75	478.84	478.84	134,783
2021-07-08	469.50	475.76	466.80	474.18	474.18	201,792
2021-07-07	472.00	475.66	467.35	473.90	473.90	160,208
2021-07-06	465.24	473.42	464.09	471.46	471.46	185,836
2021-07-02	462.26	465.20	460.43	464.43	464.43	102,492
2021-07-01	451.35	459.93	451.35	459.14	459.14	145,217
2021-06-30	455.00	457.30	451.61	452.37	452.37	247,635
2021-06-29	453.05	456.88	450.81	455.73	455.73	148,485
2021-06-28	455.00	455.49	449.68	453.06	453.06	124,924
2021-06-25	446.47	453.67	444.97	453.30	453.30	334,896
2021-06-24	445.93	448.30	443.54	446.05	446.05	206,540
2021-06-23	445.42	445.94	441.88	443.45	443.45	163,079
2021-06-22	446.25	448.29	443.13	445.35	445.35	161,054
2021-06-21	439.02	447.62	435.11	446.25	446.25	284,876
2021-06-18	443.70	451.28	438.71	440.21	440.21	774,573
2021-06-17	428.13	445.49	428.13	443.26	443.26	361,802
2021-06-16	432.48	436.02	425.53	430.98	430.98	224,981
2021-06-15	435.82	439.39	427.87	428.75	428.75	197,985
2021-06-14	432.35	438.24	431.43	437.05	437.05	280,385
2021-06-11	425.00	431.55	424.91	430.79	430.79	251,171
2021-06-10	412.42	426.21	412.42	424.52	424.52	200,520
2021-06-09	414.88	420.91	414.71	416.31	416.31	213,591
2021-06-08	411.48	416.27	411.03	413.17	413.17	186,052
2021-06-07	405.47	411.00	403.52	407.55	407.55	317,982
2021-06-04	398.01	404.91	398.01	403.22	403.22	245,029
2021-06-03	401.16	401.16	394.61	395.29	395.29	306,787
2021-06-02	401.73	406.16	400.21	400.99	400.99	231,614
2021-06-01	402.75	406.21	400.48	402.00	402.00	154,132
2021-05-28	411.47	411.47	403.15	403.16	403.16	217,064
2021-05-27	403.89	408.56	399.84	408.06	408.06	368,200
2021-05-26	402.99	408.95	402.23	405.07	405.07	305,109
2021-05-25	403.84	405.60	401.84	404.12	404.12	223,091
2021-05-24	406.12	406.12	402.98	403.83	403.83	174,727
2021-05-21	407.84	408.70	400.81	401.88	401.88	532,623
2021-05-20	396.48	405.78	396.00	403.52	403.52	222,928
2021-05-19	392.68	397.36	390.54	395.70	395.70	166,449
2021-05-18	392.33	400.71	391.64	396.59	396.59	357,031
2021-05-17	394.87	395.99	389.98	391.74	391.74	111,760
2021-05-14	390.35	401.93	386.98	398.95	398.95	318,458
2021-05-13	392.08	395.56	384.38	387.29	387.29	266,667
2021-05-12	388.77	393.65	385.00	388.00	388.00	323,202
2021-05-11	386.75	401.38	386.49	394.02	394.02	208,676
2021-05-10	397.62	400.23	392.07	392.22	392.22	300,917
2021-05-07	406.12	410.27	398.36	399.87	399.87	194,121
2021-05-06	398.39	405.85	395.71	403.02	403.02	230,454
2021-05-05	417.06	419.47	400.44	400.98	400.98	417,184
2021-05-04	425.54	427.73	413.28	415.03	415.03	230,531
2021-05-03	427.19	433.50	426.40	428.65	428.65	273,580
2021-04-30	426.08	430.47	422.75	424.86	424.86	275,881
2021-04-29	444.95	444.95	422.10	426.59	426.59	379,058
2021-04-28	447.33	447.33	439.56	440.80	440.80	212,085
2021-04-27	456.47	456.80	445.73	447.14	447.14	259,988
2021-04-26	450.84	456.27	445.16	454.88	454.88	260,553

← NewerPage 23 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.