Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TYL.US
489.14+1.17(+0.24%)(czas lokalny: 17.05.2024 16:00)Tyler Technologies, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 488.99 | 491.45 | 485.32 | 487.97 | 188 859 | 0 |
15.05.2024 | 487.23 | 492.58 | 483.94 | 489.14 | 211 832 | 0 |
14.05.2024 | 482.22 | 487.11 | 477.99 | 484.85 | 223 998 | 0 |
13.05.2024 | 486.73 | 487.90 | 479.61 | 481.10 | 131 955 | 0 |
10.05.2024 | 482.95 | 488.86 | 480.42 | 484.76 | 193 434 | 0 |
09.05.2024 | 481.69 | 483.93 | 475.20 | 481.84 | 176 287 | 0 |
08.05.2024 | 481.17 | 485.40 | 476.93 | 481.02 | 195 960 | 0 |
07.05.2024 | 476.40 | 483.83 | 474.01 | 481.38 | 280 924 | 0 |
06.05.2024 | 472.08 | 477.86 | 471.30 | 476.02 | 198 379 | 0 |
03.05.2024 | 470.00 | 471.53 | 464.14 | 469.00 | 176 447 | 0 |
02.05.2024 | 459.71 | 465.22 | 452.57 | 464.46 | 192 876 | 0 |
01.05.2024 | 460.64 | 464.20 | 455.07 | 458.53 | 266 556 | 0 |
30.04.2024 | 463.91 | 466.10 | 461.40 | 461.55 | 320 639 | 0 |
29.04.2024 | 458.31 | 465.22 | 455.24 | 465.20 | 320 248 | 0 |
26.04.2024 | 459.00 | 465.78 | 456.19 | 460.74 | 282 294 | 0 |
25.04.2024 | 450.17 | 464.81 | 435.03 | 458.07 | 503 007 | 0 |
24.04.2024 | 419.41 | 421.55 | 415.24 | 419.00 | 305 806 | 0 |
23.04.2024 | 412.70 | 420.00 | 411.68 | 418.44 | 200 191 | 0 |
22.04.2024 | 407.36 | 413.29 | 403.65 | 411.41 | 238 198 | 0 |
19.04.2024 | 404.60 | 404.51 | 400.54 | 403.35 | 284 118 | 0 |
18.04.2024 | 403.85 | 405.47 | 399.77 | 402.95 | 221 555 | 0 |
17.04.2024 | 399.68 | 404.35 | 397.80 | 402.84 | 261 990 | 0 |
16.04.2024 | 400.87 | 402.86 | 398.34 | 399.22 | 178 365 | 0 |
15.04.2024 | 414.71 | 415.33 | 399.67 | 400.68 | 172 032 | 0 |
12.04.2024 | 408.39 | 413.58 | 407.50 | 413.36 | 293 774 | 0 |
11.04.2024 | 412.10 | 415.46 | 407.09 | 412.86 | 141 837 | 0 |
10.04.2024 | 417.79 | 420.53 | 409.30 | 411.85 | 306 701 | 0 |
09.04.2024 | 420.52 | 423.58 | 417.11 | 423.20 | 285 854 | 0 |
08.04.2024 | 416.25 | 419.88 | 414.44 | 418.20 | 176 868 | 0 |
05.04.2024 | 415.28 | 419.88 | 413.97 | 415.18 | 210 151 | 0 |
04.04.2024 | 418.62 | 424.30 | 414.65 | 414.77 | 234 094 | 0 |
03.04.2024 | 412.50 | 415.53 | 410.54 | 415.04 | 206 705 | 0 |
02.04.2024 | 412.56 | 416.69 | 408.91 | 413.87 | 181 722 | 0 |
01.04.2024 | 425.27 | 425.52 | 415.25 | 416.69 | 142 534 | 0 |
28.03.2024 | 422.12 | 425.01 | 425.01 | 425.01 | 203 222 | 0 |
27.03.2024 | 422.28 | 422.28 | 417.02 | 420.60 | 263 361 | 0 |
26.03.2024 | 420.00 | 421.14 | 416.95 | 418.09 | 184 516 | 0 |
25.03.2024 | 417.82 | 421.50 | 415.62 | 420.25 | 174 643 | 0 |
22.03.2024 | 421.97 | 421.62 | 413.06 | 419.29 | 259 800 | 0 |
21.03.2024 | 422.10 | 423.48 | 419.78 | 421.08 | 176 201 | 0 |
20.03.2024 | 425.58 | 427.82 | 416.94 | 420.62 | 162 738 | 0 |
19.03.2024 | 415.56 | 425.41 | 415.80 | 424.40 | 190 823 | 0 |
18.03.2024 | 418.33 | 422.60 | 415.42 | 416.33 | 140 957 | 0 |
15.03.2024 | 412.11 | 417.44 | 411.21 | 416.31 | 492 593 | 0 |
14.03.2024 | 420.34 | 423.86 | 414.43 | 418.28 | 160 470 | 0 |
13.03.2024 | 429.35 | 430.50 | 419.13 | 421.15 | 290 847 | 0 |
12.03.2024 | 426.76 | 431.66 | 423.11 | 427.96 | 206 435 | 0 |
11.03.2024 | 418.10 | 429.05 | 418.40 | 428.82 | 299 690 | 0 |
08.03.2024 | 422.34 | 425.48 | 417.70 | 420.48 | 204 699 | 0 |
07.03.2024 | 424.19 | 425.10 | 419.96 | 422.07 | 165 440 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus