Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 477.45 | 483.50 | 472.44 | 476.26 | 476.26 | 404,108 |
| 2025-10-30 | 469.01 | 489.92 | 450.00 | 478.08 | 478.08 | 793,340 |
| 2025-10-29 | 504.43 | 510.19 | 475.77 | 478.00 | 478.00 | 725,942 |
| 2025-10-28 | 505.89 | 513.32 | 504.68 | 510.68 | 510.68 | 211,472 |
| 2025-10-27 | 511.90 | 517.51 | 501.45 | 509.06 | 509.06 | 348,151 |
| 2025-10-24 | 518.37 | 518.37 | 507.20 | 508.66 | 508.66 | 318,766 |
| 2025-10-23 | 513.37 | 517.33 | 510.94 | 516.25 | 516.25 | 234,556 |
| 2025-10-22 | 515.79 | 524.43 | 512.82 | 513.05 | 513.05 | 187,853 |
| 2025-10-21 | 509.49 | 521.99 | 509.49 | 518.69 | 518.69 | 188,390 |
| 2025-10-20 | 504.64 | 514.53 | 504.64 | 510.25 | 510.25 | 222,964 |
| 2025-10-17 | 496.06 | 506.55 | 496.06 | 505.60 | 505.60 | 252,197 |
| 2025-10-16 | 498.94 | 505.69 | 495.53 | 496.54 | 496.54 | 227,535 |
| 2025-10-15 | 505.09 | 507.25 | 499.92 | 502.05 | 502.05 | 274,462 |
| 2025-10-14 | 503.64 | 507.75 | 500.39 | 506.28 | 506.28 | 267,033 |
| 2025-10-13 | 502.09 | 511.95 | 496.94 | 506.53 | 506.53 | 395,013 |
| 2025-10-10 | 504.05 | 509.65 | 499.90 | 504.21 | 504.21 | 322,360 |
| 2025-10-09 | 516.90 | 517.67 | 505.12 | 506.46 | 506.46 | 446,144 |
| 2025-10-08 | 497.13 | 519.79 | 489.44 | 517.57 | 517.57 | 714,702 |
| 2025-10-07 | 496.03 | 496.72 | 483.56 | 485.73 | 485.73 | 375,222 |
| 2025-10-06 | 500.46 | 504.40 | 495.30 | 496.23 | 496.23 | 311,286 |
| 2025-10-03 | 498.19 | 509.30 | 497.32 | 502.74 | 502.74 | 296,709 |
| 2025-10-02 | 499.59 | 508.13 | 494.32 | 498.19 | 498.19 | 510,615 |
| 2025-10-01 | 525.06 | 525.06 | 498.58 | 500.74 | 500.74 | 639,825 |
| 2025-09-30 | 524.91 | 526.48 | 517.65 | 523.16 | 523.16 | 254,232 |
| 2025-09-29 | 530.59 | 531.94 | 527.37 | 529.23 | 529.23 | 239,029 |
| 2025-09-26 | 524.35 | 531.53 | 520.95 | 529.72 | 529.72 | 219,954 |
| 2025-09-25 | 522.00 | 526.60 | 516.77 | 522.22 | 522.22 | 289,243 |
| 2025-09-24 | 528.98 | 530.79 | 521.08 | 522.89 | 522.89 | 383,931 |
| 2025-09-23 | 536.62 | 538.90 | 527.23 | 528.39 | 528.39 | 323,467 |
| 2025-09-22 | 531.80 | 538.79 | 530.51 | 536.16 | 536.16 | 277,721 |
| 2025-09-19 | 530.78 | 537.64 | 529.51 | 534.32 | 534.32 | 995,765 |
| 2025-09-18 | 535.27 | 540.62 | 528.09 | 530.05 | 530.05 | 364,773 |
| 2025-09-17 | 537.32 | 543.30 | 532.19 | 536.38 | 536.38 | 295,999 |
| 2025-09-16 | 540.11 | 541.30 | 532.90 | 534.67 | 534.67 | 246,864 |
| 2025-09-15 | 544.99 | 547.93 | 532.47 | 539.46 | 539.46 | 400,275 |
| 2025-09-12 | 553.19 | 553.19 | 544.50 | 544.99 | 544.99 | 277,779 |
| 2025-09-11 | 552.40 | 555.52 | 548.25 | 553.99 | 553.99 | 301,601 |
| 2025-09-10 | 557.01 | 558.49 | 543.68 | 545.91 | 545.91 | 279,618 |
| 2025-09-09 | 566.34 | 566.34 | 554.47 | 558.41 | 558.41 | 250,852 |
| 2025-09-08 | 559.96 | 566.58 | 558.24 | 566.10 | 566.10 | 233,922 |
| 2025-09-05 | 557.72 | 561.02 | 553.08 | 559.96 | 559.96 | 174,404 |
| 2025-09-04 | 553.09 | 554.53 | 546.41 | 554.23 | 554.23 | 403,887 |
| 2025-09-03 | 551.70 | 554.14 | 549.29 | 553.83 | 553.83 | 168,812 |
| 2025-09-02 | 555.24 | 560.17 | 548.40 | 552.49 | 552.49 | 280,282 |
| 2025-08-29 | 557.32 | 562.88 | 556.89 | 562.88 | 562.88 | 278,226 |
| 2025-08-28 | 560.57 | 560.57 | 549.42 | 556.28 | 556.28 | 293,013 |
| 2025-08-27 | 550.32 | 561.84 | 550.32 | 560.81 | 560.81 | 289,795 |
| 2025-08-26 | 553.25 | 561.00 | 547.10 | 547.18 | 547.18 | 447,410 |
| 2025-08-25 | 563.61 | 564.47 | 554.05 | 554.96 | 554.96 | 209,954 |
| 2025-08-22 | 565.00 | 566.95 | 555.02 | 561.14 | 561.14 | 337,303 |
| 2025-08-21 | 563.78 | 569.27 | 558.33 | 566.67 | 566.67 | 215,630 |
| 2025-08-20 | 569.69 | 575.93 | 563.91 | 567.95 | 567.95 | 231,563 |
| 2025-08-19 | 570.01 | 572.77 | 566.39 | 570.26 | 570.26 | 229,784 |
| 2025-08-18 | 572.33 | 576.91 | 563.81 | 567.82 | 567.82 | 395,494 |
| 2025-08-15 | 573.24 | 578.19 | 567.96 | 572.03 | 572.03 | 279,040 |
| 2025-08-14 | 579.64 | 580.48 | 570.77 | 573.24 | 573.24 | 223,967 |
| 2025-08-13 | 566.97 | 580.45 | 563.43 | 580.30 | 580.30 | 325,572 |
| 2025-08-12 | 583.43 | 584.50 | 563.58 | 563.94 | 563.94 | 341,295 |
| 2025-08-11 | 594.51 | 598.06 | 582.64 | 584.20 | 584.20 | 259,117 |
| 2025-08-08 | 598.97 | 600.11 | 590.70 | 594.35 | 594.35 | 252,627 |
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.