Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	366.13	371.05	364.64	365.59	365.59	208,060
2020-08-04	363.14	366.14	358.39	365.94	365.94	218,913
2020-08-03	358.00	366.72	352.13	363.97	363.97	270,612
2020-07-31	354.12	357.25	346.89	357.25	357.25	265,068
2020-07-30	345.85	355.41	339.30	350.04	350.04	361,323
2020-07-29	347.66	352.18	345.02	350.77	350.77	392,903
2020-07-28	352.91	356.16	346.21	347.26	347.26	252,879
2020-07-27	360.67	361.90	356.18	359.09	359.09	168,864
2020-07-24	361.18	361.18	352.56	357.19	357.19	266,435
2020-07-23	367.47	374.98	362.32	363.46	363.46	198,519
2020-07-22	370.17	370.55	363.30	367.86	367.86	171,067
2020-07-21	372.41	372.41	365.80	369.00	369.00	161,363
2020-07-20	358.39	371.74	358.39	370.40	370.40	249,588
2020-07-17	353.67	356.04	348.80	355.80	355.80	132,993
2020-07-16	351.35	352.85	346.86	351.32	351.32	161,038
2020-07-15	351.35	354.64	346.92	351.22	351.22	195,302
2020-07-14	342.60	349.67	341.33	347.57	347.57	333,150
2020-07-13	361.28	361.84	343.04	344.97	344.97	392,751
2020-07-10	361.45	362.07	354.24	359.73	359.73	241,423
2020-07-09	358.60	363.01	354.67	361.29	361.29	281,093
2020-07-08	354.70	358.99	353.18	355.04	355.04	296,307
2020-07-07	352.47	356.68	347.79	352.52	352.52	320,975
2020-07-06	359.74	360.12	350.40	352.47	352.47	362,545
2020-07-02	351.49	357.34	350.39	355.22	355.22	350,822
2020-07-01	347.92	351.39	345.48	350.32	350.32	322,895
2020-06-30	339.11	348.13	337.84	346.88	346.88	337,340
2020-06-29	339.95	341.82	332.38	339.86	339.86	317,120
2020-06-26	340.32	345.22	335.88	340.79	340.79	800,814
2020-06-25	338.48	341.53	332.88	340.32	340.32	360,723
2020-06-24	333.66	340.38	328.02	338.47	338.47	516,624
2020-06-23	339.71	340.89	332.93	334.47	334.47	603,187
2020-06-22	333.56	342.87	332.67	338.30	338.30	609,118
2020-06-19	344.42	349.36	330.38	333.21	333.21	7,591,029
2020-06-18	341.22	351.03	337.00	342.55	342.55	687,729
2020-06-17	344.37	347.48	337.15	339.05	339.05	709,107
2020-06-16	350.00	355.16	341.54	342.80	342.80	393,288
2020-06-15	337.04	342.72	332.42	341.08	341.08	629,146
2020-06-12	360.00	364.26	337.85	342.71	342.71	486,482
2020-06-11	360.25	363.14	351.74	351.90	351.90	228,497
2020-06-10	359.32	366.81	357.87	363.83	363.83	304,553
2020-06-09	360.87	360.87	354.74	355.61	355.61	265,410
2020-06-08	354.99	359.64	353.09	358.17	358.17	281,564
2020-06-05	367.58	372.93	355.19	358.43	358.43	521,028
2020-06-04	375.31	378.88	368.26	371.58	371.58	293,855
2020-06-03	381.62	382.92	374.19	378.15	378.15	287,757
2020-06-02	379.00	382.66	368.55	382.66	382.66	319,289
2020-06-01	373.34	379.50	372.72	375.85	375.85	392,151
2020-05-29	372.35	379.93	369.35	375.31	375.31	1,698,980
2020-05-28	365.66	379.56	365.66	370.45	370.45	526,941
2020-05-27	350.92	365.23	343.00	365.00	365.00	529,438
2020-05-26	363.97	364.79	350.91	352.78	352.78	322,019
2020-05-22	355.35	361.14	353.26	360.05	360.05	231,422
2020-05-21	359.18	360.30	350.48	354.43	354.43	350,808
2020-05-20	356.76	368.98	356.13	361.63	361.63	363,561
2020-05-19	353.22	357.38	352.56	352.85	352.85	298,906
2020-05-18	356.13	366.27	351.76	352.08	352.08	340,350
2020-05-15	332.98	354.93	332.50	354.75	354.75	538,985
2020-05-14	329.33	334.50	326.36	334.04	334.04	220,167
2020-05-13	330.76	335.37	326.16	331.74	331.74	233,191
2020-05-12	337.04	339.00	331.23	331.90	331.90	201,340

← NewerPage 27 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.