Tyler Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	337.04	339.00	331.23	331.90	331.90	201,340
2020-05-11	328.67	337.66	328.67	335.61	335.61	523,815
2020-05-08	337.43	337.73	329.57	330.23	330.23	210,141
2020-05-07	330.08	334.65	327.58	332.59	332.59	293,514
2020-05-06	325.07	328.21	321.09	326.36	326.36	223,996
2020-05-05	313.72	325.35	313.72	322.56	322.56	217,354
2020-05-04	315.00	316.78	308.92	314.74	314.74	276,401
2020-05-01	318.00	318.00	311.57	314.78	314.78	326,302
2020-04-30	317.36	324.82	305.30	320.69	320.69	470,210
2020-04-29	315.52	323.47	311.01	320.99	320.99	312,482
2020-04-28	325.81	326.00	311.43	312.01	312.01	234,359
2020-04-27	316.23	323.17	314.33	320.94	320.94	216,567
2020-04-24	321.75	321.75	312.51	314.71	314.71	494,480
2020-04-23	318.29	324.56	316.50	319.36	319.36	329,086
2020-04-22	319.69	322.88	315.03	318.22	318.22	324,709
2020-04-21	322.69	322.69	311.62	312.90	312.90	221,862
2020-04-20	325.80	336.02	322.29	328.05	328.05	207,475
2020-04-17	331.49	331.68	320.70	326.72	326.72	304,751
2020-04-16	326.69	330.36	323.44	326.50	326.50	420,393
2020-04-15	323.62	327.63	318.02	323.45	323.45	264,475
2020-04-14	312.93	327.62	310.92	327.13	327.13	355,158
2020-04-13	308.72	312.93	304.51	306.03	306.03	161,706
2020-04-09	310.56	316.06	307.21	311.99	311.99	292,220
2020-04-08	297.65	309.84	292.89	308.93	308.93	283,981
2020-04-07	304.88	309.88	291.16	294.03	294.03	360,884
2020-04-06	287.34	300.18	285.26	299.85	299.85	330,302
2020-04-03	277.43	285.39	275.38	284.82	284.82	254,866
2020-04-02	288.69	290.99	276.95	280.34	280.34	373,409
2020-04-01	292.11	299.23	286.92	291.58	291.58	279,666
2020-03-31	296.37	308.31	294.77	296.56	296.56	523,710
2020-03-30	286.66	301.26	285.66	300.81	300.81	331,387
2020-03-27	283.38	288.29	277.65	282.83	282.83	208,198
2020-03-26	263.60	289.08	263.60	289.08	289.08	299,673
2020-03-25	271.92	274.56	258.01	262.14	262.14	468,450
2020-03-24	274.60	279.96	268.66	270.98	270.98	294,255
2020-03-23	261.44	272.28	257.80	265.66	265.66	410,253
2020-03-20	265.27	272.38	257.83	260.76	260.76	433,471
2020-03-19	266.37	272.82	257.75	264.15	264.15	232,987
2020-03-18	264.56	279.27	247.22	265.86	265.86	446,683
2020-03-17	269.98	287.33	265.92	286.32	286.32	319,275
2020-03-16	256.75	279.99	254.51	264.83	264.83	394,518
2020-03-13	286.25	288.86	270.69	287.13	287.13	475,627
2020-03-12	272.07	282.33	264.45	274.71	274.71	517,308
2020-03-11	293.60	297.49	283.45	288.42	288.42	349,882
2020-03-10	309.85	310.47	289.75	299.14	299.14	419,705
2020-03-09	304.64	312.39	292.21	301.98	301.98	393,469
2020-03-06	316.84	322.87	311.90	321.65	321.65	209,042
2020-03-05	330.91	331.75	320.76	323.44	323.44	197,683
2020-03-04	331.00	337.31	324.32	336.57	336.57	300,665
2020-03-03	332.44	334.36	319.11	323.97	323.97	385,324
2020-03-02	314.45	332.65	313.00	331.66	331.66	567,235
2020-02-28	309.28	314.03	302.38	313.35	313.35	572,513
2020-02-27	319.33	326.77	315.40	315.65	315.65	279,734
2020-02-26	322.60	329.05	321.49	324.32	324.32	191,530
2020-02-25	329.16	329.72	320.22	322.03	322.03	263,964
2020-02-24	321.05	328.75	318.46	326.44	326.44	252,321
2020-02-21	333.94	334.94	329.00	330.15	330.15	347,135
2020-02-20	331.31	335.26	326.34	334.16	334.16	236,663
2020-02-19	335.00	336.97	330.97	331.59	331.59	602,402
2020-02-18	324.31	334.59	324.31	332.92	332.92	374,402

← NewerPage 28 of 79 · 4,732 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.