Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 648.91 | 650.98 | 636.74 | 641.70 | 641.70 | 314,107 |
| 2025-02-13 | 620.92 | 661.31 | 618.75 | 646.74 | 646.74 | 632,974 |
| 2025-02-12 | 600.00 | 614.50 | 600.00 | 610.27 | 610.27 | 398,683 |
| 2025-02-11 | 609.45 | 612.01 | 602.95 | 609.47 | 609.47 | 187,896 |
| 2025-02-10 | 609.83 | 614.97 | 601.42 | 611.83 | 611.83 | 200,239 |
| 2025-02-07 | 614.10 | 619.03 | 602.56 | 606.24 | 606.24 | 224,317 |
| 2025-02-06 | 613.47 | 616.62 | 611.52 | 615.85 | 615.85 | 181,234 |
| 2025-02-05 | 611.12 | 616.80 | 606.58 | 616.00 | 616.00 | 204,403 |
| 2025-02-04 | 606.08 | 614.40 | 604.57 | 608.08 | 608.08 | 198,481 |
| 2025-02-03 | 596.54 | 607.32 | 587.49 | 603.01 | 603.01 | 187,354 |
| 2025-01-31 | 598.72 | 606.15 | 593.90 | 601.64 | 601.64 | 272,429 |
| 2025-01-30 | 605.48 | 613.63 | 594.07 | 598.89 | 598.89 | 260,044 |
| 2025-01-29 | 614.97 | 616.17 | 605.92 | 607.41 | 607.41 | 235,481 |
| 2025-01-28 | 605.04 | 626.08 | 600.76 | 619.85 | 619.85 | 304,091 |
| 2025-01-27 | 588.50 | 608.45 | 583.61 | 607.38 | 607.38 | 313,537 |
| 2025-01-24 | 591.40 | 594.97 | 590.21 | 591.93 | 591.93 | 155,287 |
| 2025-01-23 | 586.43 | 593.70 | 582.40 | 593.47 | 593.47 | 214,004 |
| 2025-01-22 | 586.51 | 590.36 | 581.55 | 586.03 | 586.03 | 177,331 |
| 2025-01-21 | 573.05 | 586.52 | 572.97 | 584.55 | 584.55 | 235,565 |
| 2025-01-17 | 578.66 | 581.16 | 568.59 | 569.33 | 569.33 | 308,096 |
| 2025-01-16 | 573.93 | 583.18 | 572.70 | 575.43 | 575.43 | 197,614 |
| 2025-01-15 | 577.51 | 580.59 | 569.31 | 571.88 | 571.88 | 186,898 |
| 2025-01-14 | 564.52 | 571.50 | 561.35 | 570.27 | 570.27 | 156,081 |
| 2025-01-13 | 558.37 | 565.16 | 558.37 | 562.01 | 562.01 | 211,088 |
| 2025-01-10 | 569.46 | 570.75 | 559.29 | 559.70 | 559.70 | 229,564 |
| 2025-01-08 | 564.00 | 575.49 | 564.00 | 575.22 | 575.22 | 205,589 |
| 2025-01-07 | 574.41 | 577.85 | 560.97 | 563.54 | 563.54 | 350,573 |
| 2025-01-06 | 582.06 | 582.06 | 568.49 | 575.84 | 575.84 | 215,076 |
| 2025-01-03 | 574.84 | 585.25 | 574.84 | 584.17 | 584.17 | 168,832 |
| 2025-01-02 | 581.69 | 583.77 | 573.82 | 574.67 | 574.67 | 184,553 |
| 2024-12-31 | 579.31 | 580.47 | 573.59 | 576.64 | 576.64 | 140,468 |
| 2024-12-30 | 582.00 | 582.39 | 574.92 | 579.04 | 579.04 | 121,014 |
| 2024-12-27 | 590.00 | 593.36 | 583.17 | 587.10 | 587.10 | 130,698 |
| 2024-12-26 | 594.38 | 598.20 | 592.66 | 592.84 | 592.84 | 83,561 |
| 2024-12-24 | 593.51 | 599.26 | 592.56 | 599.26 | 599.26 | 58,881 |
| 2024-12-23 | 600.50 | 603.10 | 589.36 | 594.40 | 594.40 | 218,801 |
| 2024-12-20 | 594.62 | 607.83 | 592.13 | 605.42 | 605.42 | 516,531 |
| 2024-12-19 | 593.95 | 598.01 | 587.03 | 593.60 | 593.60 | 280,066 |
| 2024-12-18 | 609.10 | 609.18 | 587.04 | 591.18 | 591.18 | 371,837 |
| 2024-12-17 | 613.51 | 614.19 | 607.28 | 607.94 | 607.94 | 304,989 |
| 2024-12-16 | 611.00 | 617.79 | 610.33 | 614.36 | 614.36 | 215,380 |
| 2024-12-13 | 627.17 | 628.58 | 608.04 | 611.65 | 611.65 | 199,972 |
| 2024-12-12 | 626.00 | 632.73 | 625.11 | 628.24 | 628.24 | 192,672 |
| 2024-12-11 | 618.64 | 635.48 | 618.64 | 625.02 | 625.02 | 364,929 |
| 2024-12-10 | 618.87 | 623.47 | 613.31 | 617.44 | 617.44 | 293,980 |
| 2024-12-09 | 623.76 | 623.76 | 612.92 | 621.77 | 621.77 | 278,199 |
| 2024-12-06 | 630.99 | 637.71 | 620.76 | 623.15 | 623.15 | 197,165 |
| 2024-12-05 | 635.43 | 638.56 | 626.18 | 630.73 | 630.73 | 245,765 |
| 2024-12-04 | 624.99 | 636.56 | 621.32 | 635.69 | 635.69 | 188,212 |
| 2024-12-03 | 623.27 | 624.45 | 616.04 | 622.85 | 622.85 | 184,854 |
| 2024-12-02 | 625.46 | 626.28 | 617.12 | 625.58 | 625.58 | 294,998 |
| 2024-11-29 | 632.01 | 635.65 | 626.63 | 629.17 | 629.17 | 140,419 |
| 2024-11-27 | 636.77 | 637.53 | 629.39 | 630.44 | 630.44 | 262,569 |
| 2024-11-26 | 624.40 | 635.40 | 618.55 | 635.19 | 635.19 | 249,490 |
| 2024-11-25 | 612.18 | 625.86 | 609.98 | 624.19 | 624.19 | 1,187,783 |
| 2024-11-22 | 602.08 | 610.75 | 602.08 | 609.09 | 609.09 | 270,390 |
| 2024-11-21 | 605.57 | 605.72 | 596.77 | 597.21 | 597.21 | 322,682 |
| 2024-11-20 | 599.68 | 602.33 | 596.04 | 601.14 | 601.14 | 236,621 |
| 2024-11-19 | 599.12 | 603.77 | 597.60 | 599.68 | 599.68 | 269,380 |
| 2024-11-18 | 597.10 | 603.53 | 596.04 | 601.19 | 601.19 | 225,405 |
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.