Italia markets close in 8 hours 27 minutes

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
418,44+7,03 (+1,71%)
Alla chiusura: 04:00PM EDT
418,00 -0,44 (-0,11%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024412,70419,85412,70418,44418,44200.200
22 apr 2024407,36413,29403,65411,41411,41238.200
19 apr 2024404,60404,60400,54403,35403,35285.400
18 apr 2024403,85405,47399,77402,95402,95221.700
17 apr 2024399,68404,26397,80402,84402,84262.000
16 apr 2024400,87402,36398,36399,22399,22178.400
15 apr 2024414,71415,29399,75400,68400,68178.600
12 apr 2024408,39413,58407,50413,36413,36293.900
11 apr 2024412,10415,46407,09412,86412,86142.800
10 apr 2024417,79420,53409,30411,85411,85306.700
09 apr 2024420,52423,58417,12423,20423,20286.000
08 apr 2024416,25419,88414,62418,20418,20180.200
05 apr 2024415,28419,88413,97415,18415,18210.300
04 apr 2024418,62424,31414,65414,77414,77234.400
03 apr 2024412,50415,53410,54415,04415,04210.200
02 apr 2024412,56416,69408,91413,87413,87184.600
01 apr 2024425,27425,53415,29416,69416,69144.800
28 mar 2024422,12425,43419,40425,01425,01203.200
27 mar 2024422,28422,28417,02420,60420,60263.400
26 mar 2024420,00421,06417,09418,09418,09184.500
25 mar 2024417,82421,50415,62420,25420,25174.600
22 mar 2024421,97421,97413,06419,29419,29259.800
21 mar 2024422,10423,48419,79421,08421,08176.200
20 mar 2024425,58425,58416,94420,62420,62162.700
19 mar 2024415,56425,41415,56424,40424,40190.800
18 mar 2024418,33421,10415,42416,33416,33141.000
15 mar 2024412,11417,44411,21416,31416,31492.600
14 mar 2024420,34423,53414,43418,28418,28160.500
13 mar 2024429,35429,84419,13421,15421,15291.200
12 mar 2024426,76431,45423,11427,96427,96206.600
11 mar 2024418,10429,05418,10428,82428,82299.700
08 mar 2024422,34425,49417,83420,48420,48204.700
07 mar 2024424,19424,98419,96422,07422,07165.400
06 mar 2024422,35425,26417,51419,86419,86208.500
05 mar 2024434,23437,78413,54417,18417,18296.900
04 mar 2024439,00440,85436,24438,14438,14178.100
01 mar 2024436,03441,76433,60440,90440,90180.100
29 feb 2024440,13440,72434,54437,14437,14349.000
28 feb 2024434,88440,15434,80438,71438,71131.000
27 feb 2024441,21443,93434,93436,39436,39144.300
26 feb 2024439,46444,77437,81441,19441,19284.600
23 feb 2024439,49441,00434,30437,48437,48141.200
22 feb 2024439,83443,70434,00436,60436,60298.500
21 feb 2024434,47434,47425,92432,71432,71239.600
20 feb 2024438,00440,70432,85435,38435,38184.500
16 feb 2024443,07443,22437,44440,98440,98202.300
15 feb 2024423,15454,74421,29441,11441,11378.600
14 feb 2024435,77441,03432,23440,13440,13229.800
13 feb 2024423,21436,49423,21431,70431,70246.300
12 feb 2024440,29441,40434,45434,85434,85194.600
09 feb 2024437,31442,40433,11440,99440,99165.700
08 feb 2024434,88437,90434,51435,15435,15142.800
07 feb 2024433,92437,81430,69435,88435,88133.900
06 feb 2024429,98431,38425,59430,52430,52128.300
05 feb 2024428,43429,65421,79427,39427,39117.200
02 feb 2024428,64433,92427,33430,86430,86201.600
01 feb 2024422,59431,13421,15429,68429,68134.900
31 gen 2024430,68432,00421,57422,75422,75146.700
30 gen 2024434,27437,00431,93432,06432,06136.100
29 gen 2024432,09436,41430,21436,41436,41148.100
26 gen 2024429,53432,59428,32430,62430,62153.500
25 gen 2024441,60441,60428,42429,25429,25230.100
24 gen 2024447,97451,71439,11439,29439,29252.000
23 gen 2024440,64445,87438,17444,00444,00193.200
22 gen 2024434,34440,99434,02440,12440,12196.500
19 gen 2024426,22430,63424,29430,33430,33125.700
18 gen 2024421,66424,23419,50424,16424,16155.800
17 gen 2024416,54419,89411,38419,54419,54130.000
16 gen 2024427,00429,40416,41417,21417,21179.800
12 gen 2024426,97430,42425,77429,00429,00171.000
11 gen 2024421,27425,94419,18425,27425,27177.200
10 gen 2024413,58418,65412,68418,40418,40163.600
09 gen 2024410,68415,80410,68412,67412,67102.500
08 gen 2024404,39414,43402,48414,42414,42243.300
05 gen 2024401,06405,20398,63400,82400,82243.000
04 gen 2024406,79409,63400,80401,39401,39161.700
03 gen 2024406,68411,15405,16406,90406,90221.100
02 gen 2024414,76414,76400,48408,20408,20288.700
29 dic 2023418,70420,98416,01418,12418,12142.700
28 dic 2023415,10419,37414,31418,29418,29122.500
27 dic 2023416,98416,98413,04415,60415,60126.100
26 dic 2023415,07418,44414,27416,41416,41128.500
22 dic 2023415,17416,30411,20415,00415,00204.500
21 dic 2023411,45412,88408,87412,49412,49138.500
20 dic 2023412,89416,44408,27409,03409,03162.300
19 dic 2023419,06420,02412,10414,59414,59217.100
18 dic 2023411,15419,06410,84418,47418,47296.400
15 dic 2023409,35411,05405,42410,42410,42630.400
14 dic 2023411,55415,32406,31410,20410,20306.900
13 dic 2023408,54413,13407,96412,46412,46226.800
12 dic 2023404,13407,73402,00407,69407,69177.800
11 dic 2023403,04409,38403,04403,91403,91180.600
08 dic 2023400,79404,71400,59403,07403,07160.900
07 dic 2023404,33407,74399,68402,14402,14151.600
06 dic 2023413,07415,00403,93404,25404,25198.900
05 dic 2023409,71411,02407,27410,87410,87211.100
04 dic 2023409,93413,76408,58412,94412,94178.000
01 dic 2023408,50413,89405,98413,73413,73190.700
30 nov 2023407,59408,97401,41408,84408,84301.900
29 nov 2023412,44417,01405,69407,31407,31208.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...