Hot Features
프리미엄
Tyler Technologies Corp (TYL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 0.444593426369 | 566.81 | 583.175 | 558.01 | 195348 | 567.39161298 | CS |
| 4 | -23.81 | -4.01422935563 | 593.14 | 607.83 | 558.01 | 195164 | 579.32209258 | CS |
| 12 | -44.17 | -7.19967400163 | 613.5 | 638.56 | 558.01 | 250765 | 605.85336184 | CS |
| 26 | 42.89 | 8.14717726617 | 526.44 | 638.56 | 515.79 | 246861 | 590.51693736 | CS |
| 52 | 152.79 | 36.6807509483 | 416.54 | 638.56 | 397.8024 | 233551 | 526.53473184 | CS |
| 156 | 98.21 | 20.8460689421 | 471.12 | 638.56 | 281.11 | 241339 | 420.32029366 | CS |
| 260 | 255.85 | 81.6160520607 | 313.48 | 638.56 | 236.81 | 252916 | 407.27395924 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 569.33 | -6.1 | -1.06 | 578.66 | 581.1599 | 568.59 | 306888 |
| 1737070800 | 575.42999 | 3.55 | 0.62 | 577.48 | 583.17499 | 572.7 | 197007 |
| 1736984400 | 571.88 | 1.61 | 0.28 | 577.51 | 580.59 | 569.30999 | 186898 |
| 1736898000 | 570.27 | 8.26 | 1.47 | 564.52 | 571.5 | 561.35 | 156079 |
| 1736811600 | 562.01 | 2.31 | 0.41 | 558.37 | 565.16 | 558.01 | 211088 |
| 1736552400 | 559.7 | -15.52 | -2.70 | 566.80999 | 569.28 | 559.29 | 225668 |
| 1736379600 | 575.22 | 11.68 | 2.07 | 566.42999 | 575.49 | 564.645 | 203710 |
| 1736293200 | 563.54 | -12.3 | -2.14 | 574 | 577.845 | 560.965 | 346682 |
| 1736206800 | 575.84 | -8.33 | -1.43 | 580.63 | 580.63 | 568.49 | 213252 |
| 1735947600 | 584.16999 | 9.5 | 1.65 | 579.33 | 585.25 | 576.41 | 166163 |
| 1735861200 | 574.66999 | -1.97 | -0.34 | 580 | 583.77088 | 573.82 | 181784 |
| 1735688400 | 576.64 | -2.4 | -0.41 | 579.30999 | 580.47 | 573.5901 | 140467 |
| 1735602000 | 579.04 | -8.06 | -1.37 | 581.29 | 582.39 | 574.91999 | 118554 |
| 1735342800 | 587.1 | -5.74 | -0.97 | 591.94 | 593.36 | 583.16999 | 129632 |
| 1735256400 | 592.84 | -6.42 | -1.07 | 594.38 | 598.2 | 592.66 | 83561 |
| 1735077840 | 599.26 | 4.86 | 0.82 | 593.51 | 599.26 | 592.55999 | 58881 |
| 1734997200 | 594.4 | -11.02 | -1.82 | 603.095 | 603.095 | 589.355 | 216404 |
| 1734738000 | 605.41999 | 11.82 | 1.99 | 593.14 | 607.83 | 592.13 | 481960 |
| 1734651600 | 593.6 | 2.42 | 0.41 | 596.21 | 598.0067 | 587.03 | 276899 |
| 1734565200 | 591.17999 | -16.76 | -2.76 | 605 | 609.17999 | 587.035 | 369107 |
| 1734478800 | 607.94 | -6.42 | -1.04 | 611.79499 | 614.1934 | 607.28 | 302893 |
| 1734392400 | 614.36 | 2.71 | 0.44 | 610.855 | 617.7892 | 610.33 | 221706 |
| 1734133200 | 611.65 | -16.59 | -2.64 | 626.09 | 628.58 | 608.04 | 198078 |
| 1734046800 | 628.24 | 3.22 | 0.52 | 626 | 632.73 | 625.11 | 188598 |
| 1733960400 | 625.02 | 7.58 | 1.23 | 619.875 | 635.48 | 618.65 | 362909 |
| 1733874000 | 617.44 | -4.33 | -0.70 | 617.42999 | 623.47 | 613.30499 | 290356 |
| 1733787600 | 621.77 | -1.38 | -0.22 | 621.65 | 622.75 | 612.915 | 272244 |
| 1733528400 | 623.15 | -7.58 | -1.20 | 636.91999 | 637.71 | 620.76 | 194204 |
| 1733442000 | 630.73 | -4.96 | -0.78 | 634.53 | 638.55999 | 626.17499 | 237612 |
| 1733355600 | 635.69 | 12.84 | 2.06 | 623.42999 | 636.55999 | 623.26 | 181346 |
| 1733269200 | 622.85 | -2.73 | -0.44 | 619.14 | 624.45 | 616.04 | 184632 |
| 1733182800 | 625.58 | -3.59 | -0.57 | 624.55999 | 626.28 | 617.115 | 292993 |
| 1732917840 | 629.16999 | -1.27 | -0.20 | 634.835 | 635.64779 | 626.63 | 137524 |
| 1732750800 | 630.44 | -4.75 | -0.75 | 635.7 | 637.47 | 629.39 | 260312 |
| 1732664400 | 635.19 | 11 | 1.76 | 621.78 | 635.4 | 618.54999 | 247702 |
| 1732578000 | 624.19 | 15.1 | 2.48 | 612.13 | 625.86 | 610.52009 | 1174036 |
| 1732318800 | 609.09 | 11.88 | 1.99 | 605.54999 | 610.75 | 602.9247 | 268768 |
| 1732232400 | 597.21 | -3.93 | -0.65 | 600.99 | 605.72 | 596.77 | 320164 |
| 1732146000 | 601.14 | 1.46 | 0.24 | 597.615 | 602.3259 | 596.04 | 234210 |
| 1732059600 | 599.67999 | -1.51 | -0.25 | 599.53 | 603.77 | 597.6 | 267655 |
| 1731973200 | 601.19 | 4.09 | 0.68 | 596.79 | 603.53 | 596.04 | 223206 |
| 1731714000 | 597.1 | -17.18 | -2.80 | 610.87 | 610.87 | 595.5 | 240303 |
| 1731627600 | 614.28 | -2.59 | -0.42 | 623.78 | 624.17999 | 612.54999 | 276665 |
| 1731541200 | 616.87 | -2.25 | -0.36 | 617.57 | 628 | 614.215 | 241805 |
| 1731454800 | 619.12 | 5.89 | 0.96 | 615.44 | 620.04 | 609.34 | 233651 |
| 1731368400 | 613.23 | -9.99 | -1.60 | 625.9 | 629.955 | 612.91 | 305058 |
| 1731109200 | 623.22 | 7.87 | 1.28 | 613.03 | 627.52 | 611.33 | 303111 |
| 1731022800 | 615.35 | 12.15 | 2.01 | 611.85 | 619.76 | 606.21 | 269143 |
| 1730936400 | 603.2 | -3.15 | -0.52 | 618.79499 | 625 | 595.30999 | 351867 |
| 1730850000 | 606.35 | 5.74 | 0.96 | 603.67999 | 607 | 597.04999 | 190012 |
| 1730763600 | 600.61 | -2.14 | -0.36 | 604.61 | 605.11 | 596.542 | 149624 |
| 1730500800 | 602.75 | -2.84 | -0.47 | 605.63 | 610.3499 | 602.26 | 237280 |
| 1730414400 | 605.59 | -9.21 | -1.50 | 615.24 | 616.26 | 603.55999 | 248039 |
| 1730328000 | 614.79999 | 1.32 | 0.22 | 614.12 | 616.6199 | 609.205 | 231809 |
| 1730241600 | 613.48 | 8.09 | 1.34 | 610.35 | 616.80999 | 606.945 | 309959 |
| 1730155200 | 605.39 | -0.47 | -0.08 | 608.51 | 609.76 | 604.6 | 191347 |
| 1729896000 | 605.86 | -5.81 | -0.95 | 613.5 | 617.29 | 604.71 | 238244 |
| 1729809600 | 611.66999 | 29.45 | 5.06 | 591 | 631.42999 | 587.14 | 594145 |
| 1729723200 | 582.22 | -3.64 | -0.62 | 588.05999 | 589.52 | 582.04 | 305075 |
| 1729636800 | 585.86 | -0.91 | -0.16 | 586.02 | 588.285 | 584.05449 | 201686 |
| 1729550400 | 586.77 | -1.66 | -0.28 | 588 | 590.48 | 583.69 | 267635 |
