Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	385.12	391.48	384.54	388.67	388.67	147,004
2020-10-28	393.52	393.52	384.03	386.31	386.31	211,332
2020-10-27	400.92	403.66	396.09	397.06	397.06	147,254
2020-10-26	403.35	404.95	395.47	398.94	398.94	196,901
2020-10-23	399.98	404.77	396.60	404.40	404.40	128,815
2020-10-22	396.63	400.66	389.96	399.01	399.01	327,340
2020-10-21	397.98	401.36	393.99	396.88	396.88	156,616
2020-10-20	396.26	400.90	392.63	396.25	396.25	140,423
2020-10-19	400.00	404.23	392.93	394.14	394.14	178,367
2020-10-16	399.57	402.03	396.95	398.52	398.52	104,218
2020-10-15	388.58	397.95	387.45	396.70	396.70	147,318
2020-10-14	395.05	396.27	389.58	393.51	393.51	137,542
2020-10-13	394.98	399.26	391.06	393.01	393.01	199,761
2020-10-12	392.93	395.97	388.29	394.75	394.75	212,551
2020-10-09	380.00	390.20	378.04	389.28	389.28	319,998
2020-10-08	378.42	379.28	373.01	378.43	378.43	142,255
2020-10-07	366.23	376.03	362.73	375.76	375.76	229,753
2020-10-06	355.31	369.78	355.19	363.94	363.94	210,801
2020-10-05	351.76	357.53	349.23	357.17	357.17	176,369
2020-10-02	352.37	354.44	346.45	350.72	350.72	195,402
2020-10-01	352.57	358.44	349.34	357.26	357.26	209,912
2020-09-30	348.37	352.50	344.60	348.56	348.56	345,402
2020-09-29	347.80	348.79	345.65	346.52	346.52	173,218
2020-09-28	346.29	350.79	340.84	346.69	346.69	246,288
2020-09-25	334.41	345.94	332.20	345.46	345.46	197,576
2020-09-24	337.11	341.57	331.14	334.24	334.24	185,255
2020-09-23	341.84	344.23	337.38	338.80	338.80	248,218
2020-09-22	338.80	344.42	330.75	344.03	344.03	404,396
2020-09-21	330.17	333.63	324.67	328.96	328.96	229,078
2020-09-18	334.24	338.19	328.87	332.51	332.51	757,780
2020-09-17	326.41	333.68	324.09	333.68	333.68	281,082
2020-09-16	337.12	339.27	330.75	331.08	331.08	191,395
2020-09-15	331.81	337.74	329.71	336.13	336.13	304,586
2020-09-14	329.25	334.72	326.98	330.05	330.05	193,687
2020-09-11	328.80	331.21	319.58	325.33	325.33	252,024
2020-09-10	332.95	334.64	325.01	326.40	326.40	238,165
2020-09-09	332.04	333.00	327.33	329.63	329.63	269,154
2020-09-08	322.56	329.80	320.66	325.41	325.41	301,286
2020-09-04	336.44	338.78	322.00	329.81	329.81	276,369
2020-09-03	344.15	348.81	335.42	340.33	340.33	426,048
2020-09-02	350.00	351.88	342.06	349.78	349.78	232,186
2020-09-01	345.69	349.95	340.67	347.62	347.62	262,665
2020-08-31	339.58	346.33	337.14	345.31	345.31	346,889
2020-08-28	341.24	343.48	331.98	337.63	337.63	271,271
2020-08-27	346.43	346.43	338.32	340.38	340.38	206,661
2020-08-26	342.68	346.90	342.28	343.83	343.83	216,952
2020-08-25	340.00	343.67	338.84	342.23	342.23	188,539
2020-08-24	343.58	344.84	334.59	340.02	340.02	266,099
2020-08-21	341.05	344.40	338.30	339.91	339.91	725,058
2020-08-20	337.79	343.50	336.40	339.50	339.50	202,088
2020-08-19	341.74	343.90	336.87	338.18	338.18	177,997
2020-08-18	342.19	344.52	338.93	340.04	340.04	216,326
2020-08-17	337.20	341.98	336.86	340.81	340.81	187,126
2020-08-14	340.03	342.87	334.74	335.57	335.57	192,139
2020-08-13	329.70	339.48	329.70	338.30	338.30	278,254
2020-08-12	328.11	334.81	328.11	328.76	328.76	266,875
2020-08-11	335.42	336.52	325.13	326.94	326.94	498,203
2020-08-10	356.78	356.78	335.99	336.37	336.37	416,359
2020-08-07	363.23	364.30	351.50	356.88	356.88	208,481
2020-08-06	366.28	368.93	362.71	364.11	364.11	217,981

← NewerPage 26 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.