Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TYL.US
580.71-0.47(-0.08%)(czas lokalny: 15.08.2024 10:53)Tyler Technologies, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 581.59 | 582.16 | 578.24 | 580.71 | 122 177 | 0 |
14.08.2024 | 578.32 | 584.89 | 577.84 | 581.78 | 91 163 | 0 |
13.08.2024 | 581.42 | 581.88 | 576.56 | 580.27 | 144 519 | 0 |
12.08.2024 | 575.99 | 580.04 | 570.84 | 571.80 | 200 547 | 0 |
09.08.2024 | 577.96 | 579.43 | 571.32 | 575.23 | 127 985 | 0 |
08.08.2024 | 571.27 | 580.48 | 567.74 | 576.01 | 183 258 | 0 |
07.08.2024 | 569.21 | 578.94 | 565.21 | 576.73 | 223 555 | 0 |
06.08.2024 | 566.17 | 579.65 | 566.17 | 574.51 | 210 227 | 0 |
05.08.2024 | 560.57 | 575.76 | 555.34 | 568.53 | 294 054 | 0 |
02.08.2024 | 563.50 | 575.81 | 557.16 | 575.81 | 269 560 | 0 |
01.08.2024 | 566.64 | 573.20 | 560.15 | 569.71 | 233 377 | 0 |
31.07.2024 | 574.79 | 574.79 | 565.01 | 568.11 | 335 543 | 0 |
30.07.2024 | 579.68 | 580.59 | 568.56 | 574.55 | 283 209 | 0 |
29.07.2024 | 584.35 | 587.62 | 575.37 | 576.99 | 479 674 | 0 |
26.07.2024 | 570.91 | 593.50 | 569.25 | 590.65 | 584 307 | 0 |
25.07.2024 | 528.06 | 572.80 | 526.79 | 564.34 | 622 618 | 0 |
24.07.2024 | 525.45 | 525.57 | 515.79 | 515.80 | 294 229 | 0 |
23.07.2024 | 529.19 | 533.46 | 526.22 | 526.37 | 200 592 | 0 |
22.07.2024 | 526.65 | 531.07 | 524.50 | 529.09 | 179 360 | 0 |
19.07.2024 | 528.88 | 528.88 | 520.71 | 524.33 | 148 394 | 0 |
18.07.2024 | 528.64 | 533.81 | 525.40 | 525.91 | 211 337 | 0 |
17.07.2024 | 526.90 | 531.57 | 525.76 | 528.03 | 253 197 | 0 |
16.07.2024 | 521.65 | 528.95 | 517.90 | 528.92 | 152 722 | 0 |
15.07.2024 | 525.00 | 527.73 | 520.18 | 520.91 | 186 680 | 0 |
12.07.2024 | 515.46 | 525.56 | 512.62 | 523.08 | 264 678 | 0 |
11.07.2024 | 515.00 | 521.69 | 509.06 | 514.31 | 197 631 | 0 |
10.07.2024 | 509.37 | 512.16 | 502.78 | 511.88 | 173 079 | 0 |
09.07.2024 | 512.75 | 512.75 | 504.91 | 508.86 | 149 738 | 0 |
08.07.2024 | 513.00 | 514.43 | 506.86 | 511.48 | 138 180 | 0 |
05.07.2024 | 509.03 | 513.49 | 506.82 | 513.42 | 139 471 | 0 |
03.07.2024 | 507.28 | 514.38 | 504.46 | 508.56 | 111 288 | 0 |
02.07.2024 | 501.98 | 519.44 | 501.98 | 509.00 | 189 194 | 0 |
01.07.2024 | 502.79 | 502.98 | 495.21 | 499.52 | 220 392 | 0 |
28.06.2024 | 498.93 | 506.07 | 497.12 | 502.78 | 611 136 | 0 |
27.06.2024 | 488.63 | 497.66 | 485.00 | 493.81 | 256 890 | 0 |
26.06.2024 | 486.02 | 491.26 | 484.05 | 488.63 | 140 253 | 0 |
25.06.2024 | 492.95 | 494.60 | 485.17 | 488.24 | 188 862 | 0 |
24.06.2024 | 488.51 | 495.23 | 486.41 | 491.57 | 265 680 | 0 |
21.06.2024 | 479.96 | 489.64 | 476.42 | 489.14 | 1 027 347 | 0 |
20.06.2024 | 474.16 | 479.23 | 469.40 | 479.04 | 259 551 | 0 |
18.06.2024 | 465.68 | 472.90 | 472.90 | 472.90 | 234 747 | 0 |
17.06.2024 | 465.98 | 470.35 | 458.50 | 467.27 | 369 393 | 0 |
14.06.2024 | 472.57 | 475.27 | 470.40 | 471.79 | 168 627 | 0 |
13.06.2024 | 477.59 | 481.22 | 471.05 | 474.49 | 224 160 | 0 |
12.06.2024 | 486.63 | 490.05 | 477.93 | 478.58 | 344 872 | 0 |
11.06.2024 | 476.00 | 483.35 | 476.00 | 481.97 | 273 988 | 0 |
10.06.2024 | 480.90 | 483.23 | 476.86 | 477.02 | 204 163 | 0 |
07.06.2024 | 481.50 | 484.51 | 479.93 | 481.84 | 148 576 | 0 |
06.06.2024 | 486.35 | 490.25 | 480.78 | 481.42 | 133 229 | 0 |
05.06.2024 | 480.60 | 484.27 | 478.00 | 483.83 | 133 431 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus