Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	422.54	432.27	417.41	431.42	431.42	305,190
2021-01-26	429.36	430.10	424.32	428.42	428.42	504,615
2021-01-25	427.11	430.48	421.10	429.00	429.00	414,536
2021-01-22	427.15	431.78	419.50	424.40	424.40	173,004
2021-01-21	431.34	432.90	426.54	426.71	426.71	98,566
2021-01-20	426.65	430.66	426.65	430.18	430.18	137,689
2021-01-19	426.08	428.08	421.50	423.61	423.61	178,441
2021-01-15	419.93	425.88	417.18	422.32	422.32	149,477
2021-01-14	424.44	427.39	418.68	419.22	419.22	189,030
2021-01-13	426.35	429.41	420.27	421.99	421.99	218,706
2021-01-12	432.00	432.13	423.82	424.67	424.67	173,199
2021-01-11	433.41	434.90	428.93	429.65	429.65	170,587
2021-01-08	443.29	443.97	432.20	436.39	436.39	225,227
2021-01-07	435.48	442.31	435.48	437.67	437.67	205,002
2021-01-06	425.27	438.29	424.33	433.73	433.73	403,243
2021-01-05	431.30	434.25	426.45	432.24	432.24	190,278
2021-01-04	438.77	447.24	425.01	431.61	431.61	338,393
2020-12-31	428.42	437.21	427.62	436.52	436.52	284,543
2020-12-30	432.40	434.29	428.42	428.93	428.93	302,868
2020-12-29	434.64	434.84	426.40	429.37	429.37	106,018
2020-12-28	439.74	439.88	429.03	431.93	431.93	145,078
2020-12-24	431.72	434.87	430.64	434.26	434.26	369,154
2020-12-23	440.72	440.79	432.30	432.99	432.99	193,258
2020-12-22	435.51	439.19	433.50	438.52	438.52	352,213
2020-12-21	442.99	446.77	431.14	433.99	433.99	532,049
2020-12-18	455.28	457.21	444.67	448.81	448.81	696,115
2020-12-17	464.74	466.21	451.30	455.28	455.28	406,742
2020-12-16	452.34	462.45	450.00	461.86	461.86	410,584
2020-12-15	448.24	452.39	446.23	452.34	452.34	230,304
2020-12-14	450.62	451.83	443.93	446.49	446.49	261,821
2020-12-11	448.22	452.76	444.45	450.80	450.80	284,399
2020-12-10	442.60	450.47	438.00	449.59	449.59	207,383
2020-12-09	444.46	447.22	438.56	444.70	444.70	480,703
2020-12-08	434.76	447.68	434.76	447.44	447.44	257,169
2020-12-07	422.82	436.88	422.82	436.75	436.75	323,703
2020-12-04	416.92	425.14	415.96	420.44	420.44	142,736
2020-12-03	417.23	423.74	416.56	417.53	417.53	145,444
2020-12-02	428.29	429.68	414.37	418.17	418.17	242,353
2020-12-01	427.00	435.26	422.52	432.12	432.12	393,917
2020-11-30	424.66	428.18	421.17	427.60	427.60	249,347
2020-11-27	419.15	426.31	416.16	426.11	426.11	78,532
2020-11-25	413.39	415.83	409.72	414.89	414.89	145,079
2020-11-24	413.52	413.96	409.22	410.85	410.85	146,261
2020-11-23	415.99	418.22	411.97	413.52	413.52	120,383
2020-11-20	414.00	417.56	411.07	414.47	414.47	251,172
2020-11-19	408.11	416.31	405.20	414.38	414.38	113,570
2020-11-18	413.18	413.57	406.97	408.94	408.94	153,035
2020-11-17	413.06	415.81	410.20	413.67	413.67	152,250
2020-11-16	412.28	417.29	410.99	414.12	414.12	118,581
2020-11-13	417.54	418.30	411.12	416.15	416.15	124,453
2020-11-12	425.00	426.92	411.14	414.18	414.18	187,269
2020-11-11	419.11	426.53	418.49	422.91	422.91	217,227
2020-11-10	415.69	420.42	404.92	414.94	414.94	269,779
2020-11-09	416.75	429.91	409.27	420.42	420.42	378,971
2020-11-06	408.85	417.43	408.85	414.45	414.45	405,279
2020-11-05	415.00	428.85	408.57	409.90	409.90	591,883
2020-11-04	403.72	411.92	397.29	405.98	405.98	280,110
2020-11-03	390.23	397.30	390.23	395.26	395.26	188,250
2020-11-02	385.32	395.01	383.11	387.44	387.44	311,727
2020-10-30	385.99	387.37	377.41	384.38	384.38	209,060

← NewerPage 25 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.