Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	454.01	456.00	450.54	451.50	451.50	165,931
2021-04-22	451.62	456.95	448.19	451.35	451.35	137,419
2021-04-21	445.36	452.33	443.45	451.99	451.99	144,445
2021-04-20	446.78	449.27	442.89	446.14	446.14	117,915
2021-04-19	447.44	449.00	445.29	445.96	445.96	185,989
2021-04-16	448.83	450.14	445.51	448.20	448.20	146,862
2021-04-15	447.57	450.49	443.62	449.43	449.43	113,812
2021-04-14	444.25	453.63	441.02	443.26	443.26	190,710
2021-04-13	438.54	445.18	437.18	444.66	444.66	158,764
2021-04-12	438.71	442.76	433.67	437.11	437.11	151,069
2021-04-09	437.40	443.58	432.35	442.67	442.67	126,902
2021-04-08	435.87	440.89	435.66	437.01	437.01	252,454
2021-04-07	435.05	435.97	431.12	432.07	432.07	126,187
2021-04-06	435.39	439.72	429.79	435.26	435.26	244,852
2021-04-05	433.40	438.05	431.87	437.15	437.15	161,557
2021-04-01	430.00	435.17	426.75	431.82	431.82	246,955
2021-03-31	417.06	428.82	415.13	424.53	424.53	266,474
2021-03-30	414.70	416.97	407.91	414.21	414.21	162,156
2021-03-29	419.53	423.13	413.70	417.87	417.87	183,557
2021-03-26	410.77	420.05	409.43	419.48	419.48	252,624
2021-03-25	412.56	413.32	404.04	411.72	411.72	196,237
2021-03-24	421.46	421.46	409.21	411.33	411.33	172,609
2021-03-23	422.14	423.73	418.76	420.61	420.61	201,136
2021-03-22	416.82	425.67	416.66	420.70	420.70	162,321
2021-03-19	418.25	423.84	412.89	420.04	420.04	548,448
2021-03-18	418.27	424.77	416.55	417.98	417.98	221,017
2021-03-17	424.13	426.92	416.41	423.37	423.37	208,914
2021-03-16	425.51	431.46	423.57	424.72	424.72	190,601
2021-03-15	411.14	426.11	411.14	425.02	425.02	303,579
2021-03-12	410.00	412.12	400.37	411.82	411.82	322,430
2021-03-11	410.67	414.42	406.29	411.87	411.87	418,551
2021-03-10	405.59	406.72	398.67	400.82	400.82	232,464
2021-03-09	406.97	411.33	402.52	403.35	403.35	430,838
2021-03-08	398.54	407.95	390.78	398.28	398.28	427,732
2021-03-05	431.03	432.99	398.24	401.06	401.06	1,277,862
2021-03-04	428.00	428.00	372.80	379.56	379.56	2,193,694
2021-03-03	461.97	461.97	438.62	439.20	439.20	203,575
2021-03-02	475.52	475.64	463.99	464.45	464.45	129,615
2021-03-01	466.08	479.79	465.42	477.05	477.05	233,794
2021-02-26	462.92	469.60	458.36	463.42	463.42	360,573
2021-02-25	469.95	474.30	459.13	461.31	461.31	281,522
2021-02-24	461.18	475.11	456.88	473.19	473.19	210,207
2021-02-23	455.82	465.00	447.99	462.12	462.12	265,009
2021-02-22	468.57	470.76	458.20	459.62	459.62	162,357
2021-02-19	474.51	479.62	472.90	473.88	473.88	181,781
2021-02-18	466.24	472.63	463.82	470.99	470.99	198,516
2021-02-17	471.00	471.23	460.04	469.04	469.04	160,359
2021-02-16	471.78	474.82	465.13	471.73	471.73	206,357
2021-02-12	465.08	475.43	463.02	474.79	474.79	213,758
2021-02-11	451.45	466.43	444.13	466.05	466.05	253,262
2021-02-10	433.50	456.03	430.65	450.62	450.62	524,948
2021-02-09	429.98	429.98	421.36	423.12	423.12	256,785
2021-02-08	425.70	428.11	421.83	427.42	427.42	262,289
2021-02-05	426.46	428.52	418.20	422.12	422.12	295,253
2021-02-04	428.15	430.33	423.82	424.90	424.90	198,814
2021-02-03	432.04	432.98	424.61	427.56	427.56	131,297
2021-02-02	428.00	431.09	424.52	429.66	429.66	325,212
2021-02-01	426.99	430.50	416.63	426.78	426.78	416,255
2021-01-29	427.74	434.48	422.50	422.79	422.79	255,711
2021-01-28	432.75	436.53	425.68	430.00	430.00	322,208

← NewerPage 24 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.