Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 339.18 | 346.61 | 336.44 | 337.58 | 337.58 | 521,091 |
| 2026-04-24 | 335.90 | 342.22 | 333.44 | 342.03 | 342.03 | 381,527 |
| 2026-04-23 | 344.10 | 344.10 | 328.61 | 335.74 | 335.74 | 441,382 |
| 2026-04-22 | 345.58 | 350.82 | 343.40 | 346.38 | 346.38 | 372,352 |
| 2026-04-21 | 345.98 | 350.83 | 340.14 | 341.46 | 341.46 | 336,791 |
| 2026-04-20 | 342.12 | 349.17 | 341.42 | 345.93 | 345.93 | 229,278 |
| 2026-04-17 | 345.23 | 346.50 | 339.42 | 342.61 | 342.61 | 318,372 |
| 2026-04-16 | 343.72 | 347.22 | 339.22 | 339.84 | 339.84 | 368,764 |
| 2026-04-15 | 326.87 | 340.40 | 325.00 | 337.61 | 337.61 | 428,322 |
| 2026-04-14 | 325.66 | 329.82 | 319.45 | 322.31 | 322.31 | 581,689 |
| 2026-04-13 | 318.95 | 324.32 | 318.09 | 320.85 | 320.85 | 789,653 |
| 2026-04-10 | 321.36 | 322.01 | 314.07 | 317.30 | 317.30 | 563,667 |
| 2026-04-09 | 324.96 | 327.22 | 315.84 | 323.68 | 323.68 | 636,477 |
| 2026-04-08 | 335.26 | 340.00 | 327.45 | 327.88 | 327.88 | 484,826 |
| 2026-04-07 | 336.83 | 341.49 | 333.22 | 333.70 | 333.70 | 319,582 |
| 2026-04-06 | 338.94 | 340.92 | 334.13 | 337.20 | 337.20 | 360,237 |
| 2026-04-02 | 336.06 | 343.13 | 329.47 | 338.03 | 338.03 | 527,398 |
| 2026-04-01 | 338.29 | 340.50 | 329.20 | 333.49 | 333.49 | 422,060 |
| 2026-03-31 | 343.20 | 346.37 | 338.68 | 342.38 | 342.38 | 437,043 |
| 2026-03-30 | 336.92 | 346.19 | 335.66 | 341.15 | 341.15 | 347,360 |
| 2026-03-27 | 338.91 | 340.60 | 330.15 | 334.03 | 334.03 | 418,081 |
| 2026-03-26 | 328.89 | 347.79 | 328.89 | 341.07 | 341.07 | 362,652 |
| 2026-03-25 | 343.43 | 346.52 | 327.38 | 331.47 | 331.47 | 415,047 |
| 2026-03-24 | 345.27 | 346.50 | 333.92 | 338.27 | 338.27 | 426,514 |
| 2026-03-23 | 351.50 | 357.22 | 343.42 | 349.09 | 349.09 | 392,257 |
| 2026-03-20 | 345.01 | 355.05 | 342.00 | 350.20 | 350.20 | 1,013,917 |
| 2026-03-19 | 345.05 | 355.74 | 344.23 | 350.07 | 350.07 | 644,400 |
| 2026-03-18 | 345.00 | 351.50 | 342.09 | 343.95 | 343.95 | 370,262 |
| 2026-03-17 | 348.67 | 360.00 | 346.23 | 348.45 | 348.45 | 386,444 |
| 2026-03-16 | 348.84 | 354.42 | 346.70 | 348.63 | 348.63 | 443,885 |
| 2026-03-13 | 348.26 | 350.76 | 341.98 | 349.79 | 349.79 | 413,629 |
| 2026-03-12 | 348.49 | 359.37 | 345.03 | 345.52 | 345.52 | 361,414 |
| 2026-03-11 | 356.42 | 360.30 | 343.54 | 348.32 | 348.32 | 378,965 |
| 2026-03-10 | 365.22 | 369.64 | 343.69 | 354.24 | 354.24 | 592,641 |
| 2026-03-09 | 370.93 | 373.46 | 361.40 | 367.35 | 367.35 | 548,271 |
| 2026-03-06 | 367.29 | 376.35 | 363.85 | 374.59 | 374.59 | 524,544 |
| 2026-03-05 | 367.45 | 377.77 | 365.68 | 365.87 | 365.87 | 764,639 |
| 2026-03-04 | 362.71 | 370.00 | 362.23 | 368.16 | 368.16 | 523,199 |
| 2026-03-03 | 350.16 | 369.77 | 343.47 | 367.22 | 367.22 | 900,546 |
| 2026-03-02 | 350.95 | 359.63 | 348.62 | 354.62 | 354.62 | 616,738 |
| 2026-02-27 | 344.03 | 355.94 | 340.94 | 354.69 | 354.69 | 832,039 |
| 2026-02-26 | 342.15 | 358.01 | 342.00 | 353.11 | 353.11 | 1,066,642 |
| 2026-02-25 | 328.29 | 337.47 | 322.78 | 335.11 | 335.11 | 741,552 |
| 2026-02-24 | 317.33 | 330.34 | 316.67 | 323.78 | 323.78 | 737,816 |
| 2026-02-23 | 315.03 | 321.30 | 306.30 | 317.43 | 317.43 | 1,080,735 |
| 2026-02-20 | 318.65 | 327.00 | 314.87 | 317.01 | 317.01 | 757,538 |
| 2026-02-19 | 317.78 | 320.15 | 313.39 | 319.55 | 319.55 | 636,204 |
| 2026-02-18 | 314.51 | 325.00 | 312.72 | 317.24 | 317.24 | 930,146 |
| 2026-02-17 | 305.31 | 316.70 | 301.93 | 312.48 | 312.48 | 1,207,550 |
| 2026-02-13 | 291.46 | 309.12 | 291.46 | 303.94 | 303.94 | 2,141,283 |
| 2026-02-12 | 320.00 | 332.70 | 283.72 | 287.04 | 287.04 | 2,531,055 |
| 2026-02-11 | 363.04 | 370.00 | 336.58 | 339.25 | 339.25 | 1,280,533 |
| 2026-02-10 | 357.26 | 367.55 | 356.55 | 360.51 | 360.51 | 783,938 |
| 2026-02-09 | 346.80 | 358.00 | 343.11 | 355.24 | 355.24 | 761,243 |
| 2026-02-06 | 341.67 | 348.81 | 339.65 | 348.35 | 348.35 | 768,228 |
| 2026-02-05 | 347.34 | 355.80 | 337.89 | 340.86 | 340.86 | 1,263,308 |
| 2026-02-04 | 334.00 | 348.42 | 320.23 | 343.24 | 343.24 | 1,308,951 |
| 2026-02-03 | 362.20 | 362.20 | 321.33 | 332.05 | 332.05 | 1,536,288 |
| 2026-02-02 | 372.09 | 375.64 | 362.56 | 362.88 | 362.88 | 667,841 |
| 2026-01-30 | 380.67 | 383.07 | 365.70 | 369.40 | 369.40 | 701,071 |
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.