Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 416.43 | 416.43 | 377.30 | 380.00 | 380.00 | 842,586 |
| 2026-01-28 | 435.45 | 435.45 | 419.09 | 419.12 | 419.12 | 322,934 |
| 2026-01-27 | 438.62 | 440.05 | 421.42 | 426.16 | 426.16 | 364,151 |
| 2026-01-26 | 434.99 | 441.02 | 433.66 | 439.82 | 439.82 | 270,973 |
| 2026-01-23 | 436.97 | 442.11 | 430.50 | 434.76 | 434.76 | 268,112 |
| 2026-01-22 | 435.76 | 443.47 | 435.03 | 440.58 | 440.58 | 400,141 |
| 2026-01-21 | 429.41 | 438.33 | 427.79 | 434.33 | 434.33 | 503,034 |
| 2026-01-20 | 434.93 | 438.92 | 427.65 | 428.47 | 428.47 | 442,032 |
| 2026-01-16 | 444.54 | 445.43 | 436.00 | 440.01 | 440.01 | 309,823 |
| 2026-01-15 | 448.45 | 451.82 | 438.94 | 446.15 | 446.15 | 408,400 |
| 2026-01-14 | 441.99 | 452.60 | 439.18 | 452.00 | 452.00 | 373,560 |
| 2026-01-13 | 447.00 | 447.76 | 437.96 | 443.14 | 443.14 | 452,678 |
| 2026-01-12 | 445.28 | 450.76 | 444.39 | 446.46 | 446.46 | 317,268 |
| 2026-01-09 | 454.14 | 456.51 | 447.73 | 448.37 | 448.37 | 205,123 |
| 2026-01-08 | 452.46 | 460.68 | 450.69 | 453.40 | 453.40 | 336,492 |
| 2026-01-07 | 445.85 | 450.66 | 441.36 | 448.23 | 448.23 | 312,864 |
| 2026-01-06 | 441.06 | 445.75 | 438.21 | 443.66 | 443.66 | 376,774 |
| 2026-01-05 | 431.93 | 446.09 | 430.00 | 441.10 | 441.10 | 353,715 |
| 2026-01-02 | 450.63 | 451.74 | 431.68 | 435.83 | 435.83 | 353,691 |
| 2025-12-31 | 456.21 | 458.78 | 453.22 | 453.95 | 453.95 | 181,345 |
| 2025-12-30 | 458.04 | 464.38 | 457.92 | 458.13 | 458.13 | 147,336 |
| 2025-12-29 | 460.37 | 463.36 | 458.54 | 460.72 | 460.72 | 218,076 |
| 2025-12-26 | 461.00 | 462.30 | 458.87 | 461.06 | 461.06 | 129,464 |
| 2025-12-24 | 461.44 | 461.51 | 457.52 | 461.32 | 461.32 | 113,723 |
| 2025-12-23 | 465.00 | 466.00 | 458.84 | 462.25 | 462.25 | 243,656 |
| 2025-12-22 | 460.00 | 469.97 | 457.90 | 464.97 | 464.97 | 300,731 |
| 2025-12-19 | 455.76 | 460.47 | 451.90 | 457.90 | 457.90 | 1,497,419 |
| 2025-12-18 | 451.00 | 458.38 | 447.35 | 455.42 | 455.42 | 560,963 |
| 2025-12-17 | 450.57 | 456.74 | 448.84 | 451.26 | 451.26 | 351,540 |
| 2025-12-16 | 449.00 | 452.21 | 446.69 | 450.11 | 450.11 | 384,151 |
| 2025-12-15 | 458.67 | 458.67 | 445.64 | 447.00 | 447.00 | 551,580 |
| 2025-12-12 | 462.80 | 462.80 | 454.35 | 455.64 | 455.64 | 335,081 |
| 2025-12-11 | 455.77 | 461.31 | 451.75 | 453.73 | 453.73 | 406,223 |
| 2025-12-10 | 453.36 | 456.76 | 450.56 | 455.78 | 455.78 | 414,044 |
| 2025-12-09 | 461.18 | 464.58 | 451.23 | 453.36 | 453.36 | 352,050 |
| 2025-12-08 | 468.17 | 472.00 | 450.18 | 460.20 | 460.20 | 527,137 |
| 2025-12-05 | 467.19 | 470.45 | 464.86 | 469.33 | 469.33 | 289,259 |
| 2025-12-04 | 464.36 | 468.92 | 462.63 | 466.63 | 466.63 | 278,910 |
| 2025-12-03 | 460.71 | 469.29 | 460.60 | 461.84 | 461.84 | 269,599 |
| 2025-12-02 | 466.66 | 467.42 | 461.15 | 461.53 | 461.53 | 284,426 |
| 2025-12-01 | 465.50 | 470.69 | 463.74 | 465.55 | 465.55 | 384,106 |
| 2025-11-28 | 459.95 | 471.66 | 459.95 | 469.62 | 469.62 | 138,846 |
| 2025-11-26 | 467.88 | 473.31 | 465.15 | 465.96 | 465.96 | 257,433 |
| 2025-11-25 | 457.82 | 471.80 | 455.81 | 470.69 | 470.69 | 436,493 |
| 2025-11-24 | 471.08 | 473.72 | 452.55 | 453.04 | 453.04 | 841,405 |
| 2025-11-21 | 469.17 | 481.57 | 468.16 | 472.77 | 472.77 | 565,483 |
| 2025-11-20 | 467.32 | 472.65 | 463.67 | 466.00 | 466.00 | 478,910 |
| 2025-11-19 | 465.63 | 468.56 | 461.10 | 465.77 | 465.77 | 453,813 |
| 2025-11-18 | 463.24 | 469.13 | 461.77 | 466.25 | 466.25 | 437,853 |
| 2025-11-17 | 468.73 | 469.42 | 458.34 | 463.05 | 463.05 | 419,131 |
| 2025-11-14 | 464.83 | 471.94 | 461.02 | 467.64 | 467.64 | 304,585 |
| 2025-11-13 | 465.05 | 469.12 | 462.88 | 466.37 | 466.37 | 386,656 |
| 2025-11-12 | 469.50 | 474.00 | 463.00 | 466.62 | 466.62 | 315,670 |
| 2025-11-11 | 465.71 | 470.19 | 461.91 | 470.00 | 470.00 | 265,104 |
| 2025-11-10 | 458.58 | 466.64 | 456.00 | 464.48 | 464.48 | 414,407 |
| 2025-11-07 | 463.41 | 471.28 | 456.38 | 463.43 | 463.43 | 344,974 |
| 2025-11-06 | 465.00 | 467.20 | 457.43 | 465.01 | 465.01 | 514,448 |
| 2025-11-05 | 469.71 | 472.53 | 452.62 | 460.81 | 460.81 | 715,326 |
| 2025-11-04 | 470.55 | 474.96 | 463.26 | 469.71 | 469.71 | 377,838 |
| 2025-11-03 | 471.91 | 474.94 | 460.00 | 467.02 | 467.02 | 528,430 |
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.