Stockscreener 앱 받기
549.34
0.12%
-0.66
시간 외 거래:
548.12
-1.22
-0.22%
Tyler Technologies Inc 주식 (TYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $552.4 | $547.0 | $5.33 | 228,852.0 | -0.12% |
| 2025-05-02 | $551.6 | $539.3 | $12.37 | 235,612.0 | +1.93% |
| 2025-05-01 | $544.5 | $533.1 | $11.37 | 249,893.0 | -0.68% |
| 2025-04-30 | $544.2 | $525.9 | $18.30 | 569,173.0 | +1.71% |
| 2025-04-29 | $536.7 | $523.1 | $13.56 | 428,249.0 | +2.38% |
| 2025-04-28 | $526.0 | $513.5 | $12.49 | 483,931.0 | -0.56% |
| 2025-04-25 | $532.5 | $513.6 | $18.90 | 543,656.0 | -1.10% |
| 2025-04-24 | $574.9 | $525.6 | $49.32 | 781,917.0 | -6.81% |
| 2025-04-23 | $584.1 | $567.7 | $16.37 | 371,529.0 | +0.96% |
| 2025-04-22 | $568.2 | $551.5 | $16.70 | 293,799.0 | +1.50% |
| 2025-04-21 | $567.1 | $547.8 | $19.36 | 190,065.0 | -2.57% |
| 2025-04-17 | $577.3 | $567.1 | $10.15 | 222,563.0 | +0.16% |
| 2025-04-16 | $578.4 | $563.5 | $14.89 | 157,688.0 | -1.58% |
| 2025-04-15 | $579.8 | $570.9 | $8.85 | 192,805.0 | +1.16% |
| 2025-04-14 | $575.7 | $566.6 | $9.08 | 152,388.0 | +0.58% |
| 2025-04-11 | $570.0 | $553.8 | $16.28 | 209,327.0 | +1.96% |
| 2025-04-10 | $563.9 | $539.7 | $24.18 | 414,004.0 | -1.31% |
| 2025-04-09 | $571.0 | $514.8 | $56.22 | 492,930.0 | +8.30% |
| 2025-04-08 | $550.5 | $514.5 | $36.01 | 310,993.0 | -2.50% |
| 2025-04-07 | $553.0 | $514.9 | $38.08 | 430,137.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $552.4 | $533.1 | $19.22 | 943,209.0 | +1.11% |
| 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% |
1.87%
0.10%
자본화:
|
볼륨(24시간):