Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TYL.US
403.35+0.40(+0.10%)(czas lokalny: 19.04.2024 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 |
---|---|---|---|---|---|---|
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 |
06.03.2024 | 422.35 | 425.61 | 417.51 | 419.86 | 208 507 | 0 |
05.03.2024 | 434.23 | 437.78 | 413.54 | 417.18 | 296 860 | 0 |
04.03.2024 | 439.00 | 440.85 | 436.24 | 438.14 | 178 136 | 0 |
01.03.2024 | 436.03 | 441.76 | 433.60 | 440.90 | 180 134 | 0 |
29.02.2024 | 440.13 | 441.84 | 434.54 | 437.14 | 348 152 | 0 |
28.02.2024 | 434.88 | 440.33 | 433.70 | 438.71 | 130 958 | 0 |
27.02.2024 | 441.21 | 443.93 | 434.84 | 436.39 | 144 296 | 0 |
26.02.2024 | 439.46 | 444.83 | 437.80 | 441.19 | 284 551 | 0 |
23.02.2024 | 439.49 | 442.19 | 434.30 | 437.48 | 141 171 | 0 |
22.02.2024 | 439.83 | 443.70 | 434.00 | 436.60 | 298 539 | 0 |
21.02.2024 | 434.47 | 434.47 | 425.53 | 432.71 | 238 846 | 0 |
20.02.2024 | 438.00 | 440.70 | 432.85 | 435.38 | 184 492 | 0 |
16.02.2024 | 443.07 | 440.98 | 440.98 | 440.98 | 202 349 | 0 |
15.02.2024 | 423.15 | 454.74 | 421.29 | 441.11 | 378 637 | 0 |
14.02.2024 | 435.77 | 441.03 | 432.23 | 440.13 | 228 991 | 0 |
13.02.2024 | 423.21 | 436.49 | 422.77 | 431.70 | 246 322 | 0 |
12.02.2024 | 440.29 | 441.46 | 434.45 | 434.85 | 194 600 | 0 |
09.02.2024 | 437.31 | 442.39 | 433.11 | 440.99 | 165 678 | 0 |
08.02.2024 | 434.88 | 437.90 | 434.51 | 435.15 | 142 349 | 0 |
07.02.2024 | 433.92 | 437.95 | 430.15 | 435.88 | 131 265 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus