Stockscreener 앱 받기
601.19
0.68%
4.09
시간 외 거래:
601.19
Tyler Technologies Inc 주식 (TYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $603.5 | $596.0 | $7.49 | 222,336.0 | +0.68% |
| 2024-11-15 | $611.7 | $595.5 | $16.17 | 246,392.0 | -2.80% |
| 2024-11-14 | $624.2 | $612.5 | $11.63 | 229,406.0 | -0.42% |
| 2024-11-13 | $628.0 | $614.2 | $13.78 | 238,657.0 | -0.36% |
| 2024-11-12 | $620.0 | $609.3 | $10.70 | 231,680.0 | +0.96% |
| 2024-11-11 | $630.0 | $612.9 | $17.05 | 253,464.0 | -1.60% |
| 2024-11-08 | $627.5 | $611.3 | $16.19 | 283,562.0 | +1.28% |
| 2024-11-07 | $619.8 | $604.2 | $15.53 | 265,715.0 | +2.01% |
| 2024-11-06 | $625.0 | $595.3 | $29.69 | 351,783.0 | -0.52% |
| 2024-11-05 | $607.0 | $597.0 | $9.95 | 189,955.0 | +0.96% |
| 2024-11-04 | $605.1 | $596.5 | $8.57 | 149,507.0 | -0.36% |
| 2024-11-01 | $610.3 | $602.3 | $8.09 | 170,700.0 | -0.47% |
| 2024-10-31 | $616.3 | $603.6 | $12.70 | 242,990.0 | -1.50% |
| 2024-10-30 | $616.6 | $609.2 | $7.41 | 228,389.0 | +0.22% |
| 2024-10-29 | $616.8 | $605.0 | $11.81 | 252,134.0 | +1.34% |
| 2024-10-28 | $609.8 | $604.6 | $5.18 | 192,260.0 | -0.08% |
| 2024-10-25 | $617.2 | $604.7 | $12.46 | 236,397.0 | -0.95% |
| 2024-10-24 | $631.4 | $587.1 | $44.30 | 595,281.0 | +5.06% |
| 2024-10-23 | $589.5 | $582.0 | $7.48 | 306,762.0 | -0.62% |
| 2024-10-22 | $588.3 | $584.1 | $4.23 | 202,315.0 | -0.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $630.0 | $595.3 | $34.65 | 3,055,493.0 | -0.73% |
| 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% |
Tyler Technologies Inc 주식 (TYL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $353.1 | $307.5 | $45.67 | 5,444,460.0 | -5.93% |
| 2022-11 | $345.2 | $281.1 | $64.13 | 8,129,179.0 | +6.00% |
| 2022-10 | $371.4 | $312.9 | $58.58 | 5,899,792.0 | -6.96% |
| 2022-09 | $390.4 | $336.9 | $53.51 | 3,758,884.0 | -6.46% |
| 2022-08 | $425.8 | $371.1 | $54.67 | 4,160,720.0 | -6.89% |
| 2022-07 | $402.6 | $313.4 | $89.30 | 4,231,372.0 | +20.01% |
| 2022-06 | $366.6 | $300.9 | $65.70 | 5,095,933.0 | -6.56% |
| 2022-05 | $398.8 | $328.0 | $70.87 | 8,015,138.0 | -9.85% |
| 2022-04 | $451.0 | $368.7 | $82.24 | 4,456,815.0 | -11.28% |
| 2022-03 | $453.0 | $389.5 | $63.57 | 4,247,891.0 | +3.88% |
| 2022-02 | $492.6 | $385.0 | $107.6 | 4,415,572.0 | -9.61% |
| 2022-01 | $539.0 | $428.7 | $110.3 | 3,963,995.0 | -11.92% |
1.59%
0.04%
자본화:
|
볼륨(24시간):