Stockscreener 앱 받기
469.71
0.58%
2.69
시간 외 거래:
469.71
Tyler Technologies Inc 주식 (TYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $475.0 | $463.3 | $11.69 | 377,787.0 | +0.58% |
| 2025-11-03 | $474.9 | $460.0 | $14.94 | 528,369.0 | -1.94% |
| 2025-10-31 | $483.5 | $472.4 | $11.06 | 404,067.0 | -0.38% |
| 2025-10-30 | $489.9 | $450.0 | $39.92 | 793,098.0 | +0.02% |
| 2025-10-29 | $510.2 | $475.8 | $34.42 | 725,401.0 | -6.40% |
| 2025-10-28 | $513.3 | $504.7 | $8.65 | 211,376.0 | +0.32% |
| 2025-10-27 | $517.5 | $501.4 | $16.06 | 348,018.0 | +0.08% |
| 2025-10-24 | $518.4 | $507.2 | $11.17 | 318,716.0 | -1.47% |
| 2025-10-23 | $517.3 | $510.9 | $6.39 | 234,551.0 | +0.62% |
| 2025-10-22 | $524.4 | $512.8 | $11.61 | 187,851.0 | -1.09% |
| 2025-10-21 | $522.0 | $509.5 | $12.50 | 187,768.0 | +1.65% |
| 2025-10-20 | $514.5 | $504.6 | $9.89 | 222,808.0 | +0.92% |
| 2025-10-17 | $506.6 | $496.1 | $10.49 | 252,142.0 | +1.82% |
| 2025-10-16 | $505.7 | $495.5 | $10.16 | 227,429.0 | -1.10% |
| 2025-10-15 | $507.2 | $499.9 | $7.33 | 269,856.0 | -0.84% |
| 2025-10-14 | $507.8 | $500.4 | $7.36 | 266,939.0 | -0.05% |
| 2025-10-13 | $511.9 | $496.9 | $15.01 | 394,965.0 | +0.46% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $475.0 | $460.0 | $14.95 | 1,283,943.0 | -1.38% |
| 2025-10 | $525.1 | $450.0 | $75.06 | 8,675,719.0 | -8.96% |
| 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% |
0.65%
0.80%
자본화:
|
볼륨(24시간):