Stockscreener 앱 받기
580.30
2.90%
16.36
시간 외 거래:
580.30
Tyler Technologies Inc 주식 (TYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $580.5 | $563.4 | $17.02 | 269,396.0 | +2.90% |
| 2025-08-12 | $584.5 | $563.6 | $20.91 | 341,276.0 | -3.47% |
| 2025-08-11 | $598.1 | $582.6 | $15.42 | 259,115.0 | -1.71% |
| 2025-08-08 | $600.1 | $590.7 | $9.41 | 252,617.0 | -0.97% |
| 2025-08-07 | $615.2 | $588.7 | $26.54 | 532,455.0 | -1.89% |
| 2025-08-06 | $621.3 | $610.4 | $10.99 | 406,811.0 | +0.51% |
| 2025-08-05 | $609.3 | $598.0 | $11.32 | 381,669.0 | +0.94% |
| 2025-08-04 | $603.0 | $584.1 | $18.91 | 337,162.0 | +3.67% |
| 2025-08-01 | $589.2 | $577.1 | $12.12 | 594,874.0 | -0.50% |
| 2025-07-31 | $590.0 | $559.4 | $30.58 | 1,014,516.0 | +5.39% |
| 2025-07-30 | $555.1 | $548.4 | $6.73 | 600,101.0 | +0.39% |
| 2025-07-29 | $560.5 | $550.4 | $10.11 | 363,478.0 | -0.71% |
| 2025-07-28 | $558.5 | $552.4 | $6.11 | 572,317.0 | +0.00% |
| 2025-07-25 | $562.4 | $551.4 | $10.96 | 424,845.0 | -0.62% |
| 2025-07-24 | $563.0 | $556.4 | $6.57 | 334,030.0 | -0.12% |
| 2025-07-23 | $564.3 | $560.4 | $3.85 | 128,297.0 | -0.77% |
| 2025-07-22 | $567.0 | $561.1 | $5.83 | 175,896.0 | +0.88% |
| 2025-07-21 | $570.7 | $560.0 | $10.72 | 182,771.0 | -0.77% |
| 2025-07-18 | $565.9 | $560.0 | $5.92 | 253,509.0 | +0.55% |
| 2025-07-17 | $565.5 | $557.8 | $7.69 | 292,080.0 | +0.46% |
| 2025-07-16 | $559.4 | $550.5 | $8.88 | 298,270.0 | +0.94% |
| 2025-07-15 | $569.4 | $553.4 | $16.03 | 288,806.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $621.3 | $563.4 | $57.91 | 3,644,771.0 | -0.73% |
| 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% |
1.14%
0.83%
자본화:
|
볼륨(24시간):