Stockscreener 앱 받기
504.21
0.44%
-2.25
시간 외 거래:
504.21
Tyler Technologies Inc 주식 (TYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $509.6 | $499.9 | $9.75 | 322,235.0 | -0.44% |
| 2025-10-09 | $517.7 | $505.1 | $12.55 | 446,140.0 | -2.15% |
| 2025-10-08 | $519.8 | $489.4 | $30.35 | 714,580.0 | +6.56% |
| 2025-10-07 | $496.7 | $483.6 | $13.16 | 375,191.0 | -2.12% |
| 2025-10-06 | $504.4 | $495.3 | $9.10 | 311,135.0 | -1.29% |
| 2025-10-03 | $509.3 | $497.3 | $11.98 | 296,612.0 | +0.91% |
| 2025-10-02 | $508.1 | $494.3 | $13.81 | 529,069.0 | -0.51% |
| 2025-10-01 | $525.1 | $498.6 | $26.48 | 635,772.0 | -4.29% |
| 2025-09-30 | $526.5 | $517.6 | $8.83 | 254,231.0 | -1.15% |
| 2025-09-29 | $531.9 | $527.4 | $4.57 | 237,458.0 | -0.09% |
| 2025-09-26 | $531.5 | $521.0 | $10.58 | 220,427.0 | +1.44% |
| 2025-09-25 | $526.6 | $516.8 | $9.83 | 289,043.0 | -0.13% |
| 2025-09-24 | $530.8 | $521.1 | $9.71 | 383,755.0 | -1.04% |
| 2025-09-23 | $538.9 | $527.2 | $11.67 | 323,466.0 | -1.45% |
| 2025-09-22 | $538.8 | $530.5 | $8.28 | 293,105.0 | +0.34% |
| 2025-09-19 | $537.6 | $529.5 | $8.13 | 995,752.0 | +0.81% |
| 2025-09-18 | $540.6 | $528.1 | $12.53 | 364,711.0 | -1.18% |
| 2025-09-17 | $543.3 | $532.2 | $11.11 | 295,951.0 | +0.32% |
| 2025-09-16 | $541.3 | $532.9 | $8.39 | 246,862.0 | -0.89% |
| 2025-09-15 | $547.9 | $532.5 | $15.46 | 400,239.0 | -1.01% |
Tyler Technologies Inc 주식 (TYL) 연도별 가격 이력
이 심층 분석에서는 Tyler Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TYL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tyler Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tyler Technologies Inc 주식 (TYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $525.1 | $483.6 | $41.50 | 3,952,969.0 | -3.62% |
| 2025-09 | $566.6 | $516.8 | $49.81 | 6,691,485.0 | -7.06% |
| 2025-08 | $621.3 | $547.1 | $74.24 | 6,755,946.0 | -3.71% |
| 2025-07 | $595.2 | $548.4 | $46.84 | 7,644,293.0 | -1.40% |
| 2025-06 | $594.0 | $557.2 | $36.81 | 5,663,437.0 | +2.75% |
| 2025-05 | $580.6 | $533.1 | $47.50 | 5,105,057.0 | +6.20% |
| 2025-04 | $586.1 | $513.5 | $72.59 | 7,401,300.0 | -6.55% |
| 2025-03 | $626.6 | $552.3 | $74.29 | 5,820,441.0 | -4.44% |
| 2025-02 | $661.3 | $587.5 | $73.82 | 4,846,945.0 | +1.13% |
| 2025-01 | $626.1 | $558.4 | $67.71 | 4,374,749.0 | +4.34% |
Tyler Technologies Inc 주식 (TYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $638.6 | $574.9 | $63.64 | 4,550,761.0 | -7.97% |
| 2024-11 | $637.5 | $595.3 | $42.22 | 5,563,150.0 | +3.89% |
| 2024-10 | $631.4 | $573.5 | $57.88 | 5,187,856.0 | +3.75% |
| 2024-09 | $598.9 | $569.7 | $29.27 | 5,323,136.0 | -0.71% |
| 2024-08 | $592.5 | $555.3 | $37.11 | 4,134,751.0 | +3.48% |
| 2024-07 | $593.5 | $495.2 | $98.29 | 5,518,742.0 | +12.99% |
| 2024-06 | $506.1 | $458.5 | $47.57 | 5,247,060.0 | +4.67% |
| 2024-05 | $500.5 | $452.6 | $47.92 | 4,223,422.0 | +4.08% |
| 2024-04 | $466.1 | $397.8 | $68.30 | 5,413,845.0 | +8.60% |
| 2024-03 | $441.8 | $411.2 | $30.55 | 4,442,383.0 | -2.77% |
| 2024-02 | $454.7 | $421.1 | $33.60 | 4,046,152.0 | +3.40% |
| 2024-01 | $451.7 | $398.6 | $53.08 | 3,822,210.0 | +1.11% |
Tyler Technologies Inc 주식 (TYL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $421.0 | $399.7 | $21.30 | 4,155,487.0 | +2.27% |
| 2023-11 | $424.3 | $362.5 | $61.83 | 5,252,195.0 | +9.64% |
| 2023-10 | $395.5 | $361.2 | $34.32 | 4,545,576.0 | -3.43% |
| 2023-09 | $401.0 | $374.3 | $26.68 | 4,486,509.0 | -3.08% |
| 2023-08 | $402.0 | $370.0 | $31.98 | 3,781,303.0 | +0.45% |
| 2023-07 | $426.8 | $382.8 | $44.08 | 4,259,115.0 | -4.76% |
| 2023-06 | $418.9 | $385.0 | $33.90 | 5,858,905.0 | +4.91% |
| 2023-05 | $401.5 | $376.7 | $24.86 | 5,293,821.0 | +4.73% |
| 2023-04 | $389.7 | $342.6 | $47.14 | 4,658,873.0 | +6.88% |
| 2023-03 | $356.5 | $305.1 | $51.48 | 6,283,320.0 | +10.39% |
| 2023-02 | $347.5 | $314.6 | $32.84 | 6,769,096.0 | -0.47% |
| 2023-01 | $331.4 | $301.7 | $29.75 | 4,917,057.0 | +0.11% |
6.22%
자본화:
|
볼륨(24시간):