Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 567.56 | 575.82 | 558.66 | 567.80 | 567.80 | 342,601 |
| 2025-05-12 | 568.59 | 571.10 | 559.21 | 565.19 | 565.19 | 334,273 |
| 2025-05-09 | 562.90 | 565.50 | 551.33 | 560.25 | 560.25 | 191,747 |
| 2025-05-08 | 562.44 | 568.48 | 558.38 | 562.81 | 562.81 | 211,409 |
| 2025-05-07 | 555.49 | 561.95 | 554.87 | 557.71 | 557.71 | 253,100 |
| 2025-05-06 | 544.73 | 553.34 | 540.50 | 552.67 | 552.67 | 218,569 |
| 2025-05-05 | 547.57 | 552.36 | 547.03 | 549.34 | 549.34 | 229,929 |
| 2025-05-02 | 545.00 | 551.65 | 539.28 | 550.00 | 550.00 | 235,688 |
| 2025-05-01 | 542.41 | 544.51 | 533.14 | 539.60 | 539.60 | 249,943 |
| 2025-04-30 | 532.13 | 544.16 | 525.86 | 543.30 | 543.30 | 569,328 |
| 2025-04-29 | 523.77 | 536.71 | 523.15 | 534.15 | 534.15 | 426,769 |
| 2025-04-28 | 526.01 | 526.01 | 513.52 | 521.72 | 521.72 | 483,997 |
| 2025-04-25 | 530.50 | 532.52 | 513.61 | 524.64 | 524.64 | 543,893 |
| 2025-04-24 | 557.19 | 574.91 | 525.59 | 530.50 | 530.50 | 778,861 |
| 2025-04-23 | 578.81 | 584.08 | 567.72 | 569.27 | 569.27 | 371,833 |
| 2025-04-22 | 551.78 | 568.16 | 551.46 | 563.84 | 563.84 | 296,176 |
| 2025-04-21 | 565.31 | 567.12 | 547.76 | 555.53 | 555.53 | 190,066 |
| 2025-04-17 | 568.42 | 577.27 | 567.12 | 570.20 | 570.20 | 222,569 |
| 2025-04-16 | 571.60 | 578.35 | 563.46 | 569.29 | 569.29 | 157,688 |
| 2025-04-15 | 573.67 | 579.77 | 570.92 | 578.43 | 578.43 | 192,805 |
| 2025-04-14 | 573.36 | 575.69 | 566.61 | 571.81 | 571.81 | 152,451 |
| 2025-04-11 | 558.14 | 570.05 | 553.77 | 568.54 | 568.54 | 209,334 |
| 2025-04-10 | 559.61 | 563.85 | 539.68 | 557.59 | 557.59 | 414,206 |
| 2025-04-09 | 518.27 | 570.98 | 514.77 | 564.98 | 564.98 | 492,947 |
| 2025-04-08 | 550.52 | 550.52 | 514.51 | 521.68 | 521.68 | 313,752 |
| 2025-04-07 | 531.23 | 552.99 | 514.91 | 535.03 | 535.03 | 432,796 |
| 2025-04-04 | 562.06 | 562.24 | 537.61 | 538.24 | 538.24 | 475,645 |
| 2025-04-03 | 575.04 | 580.98 | 566.45 | 569.68 | 569.68 | 281,748 |
| 2025-04-02 | 578.71 | 585.56 | 576.13 | 581.81 | 581.81 | 232,095 |
| 2025-04-01 | 582.61 | 586.11 | 576.71 | 584.53 | 584.53 | 222,073 |
| 2025-03-31 | 577.58 | 587.56 | 566.11 | 581.39 | 581.39 | 415,571 |
| 2025-03-28 | 578.62 | 580.56 | 569.95 | 579.66 | 579.66 | 297,671 |
| 2025-03-27 | 579.20 | 581.39 | 573.01 | 578.40 | 578.40 | 162,487 |
| 2025-03-26 | 578.72 | 585.03 | 576.22 | 577.33 | 577.33 | 206,016 |
| 2025-03-25 | 574.00 | 582.74 | 574.00 | 580.30 | 580.30 | 175,798 |
| 2025-03-24 | 574.39 | 576.49 | 565.87 | 574.39 | 574.39 | 244,612 |
| 2025-03-21 | 562.80 | 566.73 | 557.98 | 566.39 | 566.39 | 407,725 |
| 2025-03-20 | 575.00 | 575.00 | 565.64 | 568.97 | 568.97 | 215,867 |
| 2025-03-19 | 574.67 | 581.51 | 572.95 | 578.05 | 578.05 | 238,593 |
| 2025-03-18 | 572.24 | 576.95 | 567.80 | 574.67 | 574.67 | 270,722 |
| 2025-03-17 | 562.18 | 579.95 | 558.28 | 574.57 | 574.57 | 243,249 |
| 2025-03-14 | 558.92 | 563.96 | 555.28 | 563.38 | 563.38 | 290,617 |
| 2025-03-13 | 563.99 | 565.77 | 552.27 | 553.41 | 553.41 | 312,697 |
| 2025-03-12 | 571.59 | 580.70 | 565.04 | 568.70 | 568.70 | 244,915 |
| 2025-03-11 | 572.49 | 573.01 | 562.83 | 565.22 | 565.22 | 399,423 |
| 2025-03-10 | 581.78 | 583.24 | 563.35 | 571.26 | 571.26 | 321,363 |
| 2025-03-07 | 601.23 | 612.62 | 567.32 | 588.01 | 588.01 | 431,860 |
| 2025-03-06 | 617.28 | 622.34 | 604.71 | 606.94 | 606.94 | 331,269 |
| 2025-03-05 | 612.42 | 626.56 | 612.42 | 625.14 | 625.14 | 251,177 |
| 2025-03-04 | 605.27 | 621.92 | 597.23 | 617.30 | 617.30 | 396,855 |
| 2025-03-03 | 612.16 | 619.24 | 603.61 | 606.39 | 606.39 | 313,036 |
| 2025-02-28 | 606.79 | 611.01 | 601.02 | 608.43 | 608.43 | 325,548 |
| 2025-02-27 | 615.87 | 617.08 | 603.80 | 605.41 | 605.41 | 228,288 |
| 2025-02-26 | 616.90 | 624.75 | 613.31 | 616.47 | 616.47 | 178,796 |
| 2025-02-25 | 612.50 | 621.76 | 609.25 | 615.83 | 615.83 | 185,452 |
| 2025-02-24 | 615.82 | 616.54 | 609.59 | 613.57 | 613.57 | 244,690 |
| 2025-02-21 | 628.12 | 629.01 | 613.57 | 615.21 | 615.21 | 297,446 |
| 2025-02-20 | 640.61 | 641.77 | 626.11 | 630.09 | 630.09 | 249,181 |
| 2025-02-19 | 639.23 | 647.11 | 631.59 | 644.68 | 644.68 | 172,059 |
| 2025-02-18 | 641.67 | 641.67 | 631.03 | 639.99 | 639.99 | 355,684 |
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.