Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 598.97 | 600.11 | 590.70 | 594.35 | 594.35 | 252,627 |
| 2025-08-07 | 614.51 | 615.25 | 588.71 | 600.19 | 600.19 | 532,953 |
| 2025-08-06 | 610.35 | 621.34 | 610.35 | 611.76 | 611.76 | 407,430 |
| 2025-08-05 | 602.71 | 609.32 | 598.00 | 608.68 | 608.68 | 381,736 |
| 2025-08-04 | 585.00 | 603.02 | 584.10 | 602.99 | 602.99 | 337,210 |
| 2025-08-01 | 581.60 | 589.24 | 577.13 | 581.65 | 581.65 | 594,905 |
| 2025-07-31 | 563.72 | 590.00 | 559.43 | 584.56 | 584.56 | 1,014,619 |
| 2025-07-30 | 552.00 | 555.10 | 548.37 | 554.67 | 554.67 | 600,553 |
| 2025-07-29 | 560.47 | 560.47 | 550.36 | 552.50 | 552.50 | 363,504 |
| 2025-07-28 | 558.55 | 558.55 | 552.44 | 556.46 | 556.46 | 572,370 |
| 2025-07-25 | 559.29 | 562.35 | 551.39 | 556.46 | 556.46 | 424,855 |
| 2025-07-24 | 561.00 | 563.00 | 556.43 | 559.92 | 559.92 | 334,053 |
| 2025-07-23 | 563.89 | 565.75 | 560.41 | 560.62 | 560.62 | 189,860 |
| 2025-07-22 | 561.12 | 566.95 | 561.12 | 564.98 | 564.98 | 175,933 |
| 2025-07-21 | 567.68 | 570.72 | 560.00 | 560.03 | 560.03 | 182,786 |
| 2025-07-18 | 563.15 | 565.93 | 560.01 | 564.36 | 564.36 | 253,510 |
| 2025-07-17 | 560.13 | 565.47 | 557.78 | 561.26 | 561.26 | 292,110 |
| 2025-07-16 | 555.24 | 559.36 | 550.48 | 558.67 | 558.67 | 298,331 |
| 2025-07-15 | 565.04 | 569.40 | 553.37 | 553.48 | 553.48 | 289,119 |
| 2025-07-14 | 550.90 | 563.65 | 550.21 | 562.48 | 562.48 | 314,423 |
| 2025-07-11 | 559.60 | 564.85 | 550.00 | 551.80 | 551.80 | 243,715 |
| 2025-07-10 | 577.17 | 577.17 | 559.78 | 559.90 | 559.90 | 405,527 |
| 2025-07-09 | 584.87 | 587.13 | 578.51 | 578.98 | 578.98 | 427,646 |
| 2025-07-08 | 590.00 | 594.33 | 582.13 | 585.05 | 585.05 | 239,416 |
| 2025-07-07 | 590.48 | 595.21 | 586.59 | 589.69 | 589.69 | 235,951 |
| 2025-07-03 | 582.74 | 593.38 | 581.25 | 590.04 | 590.04 | 173,785 |
| 2025-07-02 | 587.32 | 587.32 | 572.27 | 583.08 | 583.08 | 329,103 |
| 2025-07-01 | 588.84 | 592.89 | 580.84 | 590.05 | 590.05 | 347,431 |
| 2025-06-30 | 580.57 | 594.05 | 578.95 | 592.84 | 592.84 | 266,831 |
| 2025-06-27 | 578.00 | 588.74 | 576.96 | 581.10 | 581.10 | 409,813 |
| 2025-06-26 | 582.63 | 583.56 | 571.48 | 577.20 | 577.20 | 269,702 |
| 2025-06-25 | 588.07 | 590.43 | 581.23 | 581.24 | 581.24 | 297,347 |
| 2025-06-24 | 584.91 | 589.71 | 578.37 | 588.63 | 588.63 | 249,923 |
| 2025-06-23 | 572.32 | 580.11 | 569.52 | 580.07 | 580.07 | 226,369 |
| 2025-06-20 | 569.53 | 572.98 | 568.00 | 569.77 | 569.77 | 667,966 |
| 2025-06-18 | 580.41 | 582.06 | 568.27 | 568.67 | 568.67 | 247,672 |
| 2025-06-17 | 584.56 | 586.31 | 578.35 | 580.56 | 580.56 | 246,718 |
| 2025-06-16 | 584.85 | 593.72 | 582.83 | 589.13 | 589.13 | 268,873 |
| 2025-06-13 | 581.78 | 584.81 | 576.84 | 579.72 | 579.72 | 350,724 |
| 2025-06-12 | 585.00 | 590.00 | 579.91 | 587.74 | 587.74 | 186,746 |
| 2025-06-11 | 584.87 | 589.44 | 580.91 | 584.04 | 584.04 | 235,058 |
| 2025-06-10 | 580.69 | 588.28 | 579.78 | 586.53 | 586.53 | 259,008 |
| 2025-06-09 | 578.64 | 583.17 | 571.06 | 580.17 | 580.17 | 184,084 |
| 2025-06-06 | 575.57 | 581.04 | 572.02 | 576.22 | 576.22 | 158,992 |
| 2025-06-05 | 580.00 | 580.00 | 570.78 | 573.79 | 573.79 | 222,978 |
| 2025-06-04 | 573.91 | 582.12 | 562.51 | 577.98 | 577.98 | 353,473 |
| 2025-06-03 | 560.30 | 575.61 | 557.24 | 574.01 | 574.01 | 338,836 |
| 2025-06-02 | 570.52 | 571.89 | 559.27 | 564.72 | 564.72 | 223,895 |
| 2025-05-30 | 573.20 | 577.73 | 569.83 | 576.99 | 576.99 | 457,622 |
| 2025-05-29 | 574.97 | 574.97 | 566.47 | 571.68 | 571.68 | 260,627 |
| 2025-05-28 | 576.24 | 580.27 | 572.58 | 573.64 | 573.64 | 265,093 |
| 2025-05-27 | 572.28 | 578.69 | 568.41 | 576.11 | 576.11 | 206,372 |
| 2025-05-23 | 564.30 | 570.35 | 559.59 | 566.02 | 566.02 | 181,266 |
| 2025-05-22 | 566.82 | 571.72 | 563.11 | 567.42 | 567.42 | 164,576 |
| 2025-05-21 | 569.23 | 577.40 | 563.09 | 566.82 | 566.82 | 241,294 |
| 2025-05-20 | 571.81 | 575.65 | 569.63 | 574.23 | 574.23 | 193,261 |
| 2025-05-19 | 573.05 | 577.54 | 569.25 | 574.09 | 574.09 | 173,741 |
| 2025-05-16 | 570.88 | 580.64 | 570.00 | 576.90 | 576.90 | 183,232 |
| 2025-05-15 | 562.97 | 574.96 | 561.35 | 572.73 | 572.73 | 166,344 |
| 2025-05-14 | 565.27 | 570.27 | 558.50 | 562.00 | 562.00 | 352,872 |
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.