Tyler Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 611.67 | 611.67 | 595.50 | 597.10 | 597.10 | 252,742 |
| 2024-11-14 | 619.12 | 624.18 | 612.55 | 614.28 | 614.28 | 281,830 |
| 2024-11-13 | 621.40 | 628.00 | 614.22 | 616.87 | 616.87 | 243,869 |
| 2024-11-12 | 613.35 | 620.04 | 609.34 | 619.12 | 619.12 | 234,661 |
| 2024-11-11 | 624.87 | 629.96 | 612.91 | 613.23 | 613.23 | 307,381 |
| 2024-11-08 | 617.00 | 627.52 | 611.33 | 623.22 | 623.22 | 307,195 |
| 2024-11-07 | 604.23 | 619.76 | 604.23 | 615.35 | 615.35 | 271,076 |
| 2024-11-06 | 621.66 | 625.00 | 595.31 | 603.20 | 603.20 | 356,395 |
| 2024-11-05 | 600.75 | 607.00 | 597.05 | 606.35 | 606.35 | 191,652 |
| 2024-11-04 | 604.61 | 605.11 | 596.54 | 600.61 | 600.61 | 150,037 |
| 2024-11-01 | 605.63 | 610.35 | 602.26 | 602.75 | 602.75 | 238,961 |
| 2024-10-31 | 612.88 | 616.26 | 603.56 | 605.59 | 605.59 | 250,771 |
| 2024-10-30 | 613.53 | 616.62 | 609.21 | 614.80 | 614.80 | 233,421 |
| 2024-10-29 | 605.00 | 616.81 | 605.00 | 613.48 | 613.48 | 317,397 |
| 2024-10-28 | 608.51 | 609.78 | 604.60 | 605.39 | 605.39 | 195,230 |
| 2024-10-25 | 613.50 | 617.17 | 604.71 | 605.86 | 605.86 | 238,251 |
| 2024-10-24 | 593.86 | 631.43 | 587.13 | 611.67 | 611.67 | 597,972 |
| 2024-10-23 | 585.00 | 589.52 | 582.04 | 582.22 | 582.22 | 304,772 |
| 2024-10-22 | 587.00 | 588.29 | 584.05 | 585.86 | 585.86 | 205,048 |
| 2024-10-21 | 588.00 | 590.48 | 583.69 | 586.77 | 586.77 | 267,635 |
| 2024-10-18 | 588.57 | 590.51 | 585.00 | 588.43 | 588.43 | 179,731 |
| 2024-10-17 | 589.00 | 589.70 | 586.64 | 588.23 | 588.23 | 187,645 |
| 2024-10-16 | 594.83 | 595.06 | 585.01 | 589.97 | 589.97 | 184,612 |
| 2024-10-15 | 602.45 | 606.93 | 600.05 | 601.05 | 601.05 | 253,113 |
| 2024-10-14 | 596.02 | 601.51 | 594.70 | 599.69 | 599.69 | 183,404 |
| 2024-10-11 | 588.82 | 597.42 | 588.82 | 594.41 | 594.41 | 222,595 |
| 2024-10-10 | 590.47 | 590.47 | 582.63 | 586.47 | 586.47 | 206,933 |
| 2024-10-09 | 594.65 | 597.98 | 587.60 | 591.56 | 591.56 | 223,881 |
| 2024-10-08 | 586.49 | 596.00 | 584.48 | 593.90 | 593.90 | 301,569 |
| 2024-10-07 | 583.22 | 586.20 | 578.76 | 581.57 | 581.57 | 235,887 |
| 2024-10-04 | 584.87 | 584.87 | 577.85 | 579.45 | 579.45 | 172,365 |
| 2024-10-03 | 585.00 | 585.00 | 579.81 | 581.55 | 581.55 | 93,959 |
| 2024-10-02 | 578.12 | 584.45 | 573.55 | 584.11 | 584.11 | 125,966 |
| 2024-10-01 | 582.66 | 584.61 | 576.44 | 578.64 | 578.64 | 192,322 |
| 2024-09-30 | 577.17 | 584.41 | 575.95 | 583.72 | 583.72 | 188,152 |
| 2024-09-27 | 578.02 | 582.04 | 574.74 | 577.52 | 577.52 | 141,733 |
| 2024-09-26 | 583.53 | 585.73 | 577.02 | 579.07 | 579.07 | 158,564 |
| 2024-09-25 | 586.36 | 588.81 | 579.04 | 580.04 | 580.04 | 171,545 |
| 2024-09-24 | 582.56 | 585.61 | 578.87 | 585.15 | 585.15 | 179,906 |
| 2024-09-23 | 580.39 | 585.03 | 573.23 | 583.74 | 583.74 | 285,236 |
| 2024-09-20 | 576.89 | 579.69 | 570.17 | 577.80 | 577.80 | 1,471,127 |
| 2024-09-19 | 586.11 | 586.11 | 576.32 | 580.25 | 580.25 | 369,581 |
| 2024-09-18 | 577.79 | 583.01 | 570.63 | 579.49 | 579.49 | 275,360 |
| 2024-09-17 | 586.19 | 591.18 | 576.07 | 579.39 | 579.39 | 248,767 |
| 2024-09-16 | 584.56 | 590.49 | 582.04 | 585.73 | 585.73 | 230,587 |
| 2024-09-13 | 583.18 | 584.67 | 579.43 | 581.96 | 581.96 | 140,010 |
| 2024-09-12 | 587.00 | 590.31 | 569.66 | 583.17 | 583.17 | 183,746 |
| 2024-09-11 | 592.93 | 592.93 | 578.75 | 586.41 | 586.41 | 170,875 |
| 2024-09-10 | 592.08 | 598.93 | 586.10 | 595.46 | 595.46 | 216,757 |
| 2024-09-09 | 586.97 | 590.80 | 583.57 | 588.99 | 588.99 | 316,379 |
| 2024-09-06 | 586.84 | 590.00 | 579.84 | 581.16 | 581.16 | 215,837 |
| 2024-09-05 | 581.93 | 586.42 | 579.74 | 583.86 | 583.86 | 138,228 |
| 2024-09-04 | 576.50 | 587.14 | 576.50 | 586.66 | 586.66 | 188,300 |
| 2024-09-03 | 587.12 | 587.77 | 574.76 | 578.72 | 578.72 | 180,741 |
| 2024-08-30 | 589.90 | 592.23 | 583.07 | 587.87 | 587.87 | 294,709 |
| 2024-08-29 | 583.16 | 592.45 | 583.16 | 587.63 | 587.63 | 176,618 |
| 2024-08-28 | 577.93 | 581.88 | 577.09 | 581.05 | 581.05 | 111,626 |
| 2024-08-27 | 571.75 | 581.86 | 571.75 | 578.59 | 578.59 | 141,298 |
| 2024-08-26 | 571.92 | 575.27 | 570.80 | 571.68 | 571.68 | 208,483 |
| 2024-08-23 | 576.14 | 576.32 | 567.02 | 571.73 | 571.73 | 203,128 |
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.