Tyler Technologies Inc (TYL)

TYL
🏛️ 미국 →
523.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 537.39 544.05 535.44 537.95 0.2M
2021-12-30 536.06 542.24 534.77 538.12 0.1M
2021-12-29 532.50 536.15 529.98 534.63 0.1M
2021-12-28 533.39 535.67 528.13 531.19 0.1M
2021-12-27 527.94 532.73 526.52 532.60 0.1M
2021-12-23 525.27 528.99 522.02 523.11 0.1M
2021-12-22 519.06 526.33 516.55 525.78 0.1M
2021-12-21 501.69 519.52 499.79 519.36 0.1M
2021-12-20 496.66 500.59 492.78 500.04 0.1M
2021-12-17 501.63 509.67 495.23 501.67 0.4M
2021-12-16 521.00 523.63 499.22 503.41 0.2M
2021-12-15 508.00 520.00 501.51 519.64 0.2M
2021-12-14 510.42 513.46 500.88 505.82 0.2M
2021-12-13 516.49 517.53 509.87 515.01 0.2M
2021-12-10 516.94 523.52 509.80 515.08 0.2M
2021-12-09 529.22 530.49 512.69 513.22 0.2M
2021-12-08 523.57 530.89 517.23 529.97 0.2M
2021-12-07 516.80 525.75 516.39 524.06 0.2M
2021-12-06 501.49 509.80 495.00 507.73 0.1M
2021-12-03 518.15 518.15 494.00 501.55 0.1M
2021-12-02 504.56 520.24 500.46 518.15 0.2M
2021-12-01 521.63 523.98 501.50 501.87 0.2M
2021-11-30 524.50 533.11 517.20 518.98 0.4M
2021-11-29 509.05 522.99 508.00 521.28 0.2M
2021-11-26 508.37 518.85 500.50 501.43 0.1M
2021-11-24 514.46 521.09 511.46 514.53 0.2M
2021-11-23 539.15 547.51 514.23 517.72 0.2M
2021-11-22 548.34 549.99 538.21 539.99 0.2M
2021-11-19 547.28 549.47 542.25 547.88 0.2M
2021-11-18 542.23 546.09 538.55 540.99 0.1M
2021-11-17 553.82 557.55 540.84 542.04 0.1M
2021-11-16 551.04 553.98 548.15 552.14 0.2M
2021-11-15 550.89 553.51 547.70 551.28 0.1M
2021-11-12 544.00 551.22 541.61 550.19 0.1M
2021-11-11 537.66 544.45 534.75 543.86 0.2M
2021-11-10 540.86 544.18 532.59 534.13 0.1M
2021-11-09 541.76 544.30 537.31 541.77 0.1M
2021-11-08 534.45 542.40 529.82 541.76 0.1M
2021-11-05 541.53 544.33 530.62 533.10 0.2M
2021-11-04 545.29 549.08 538.37 539.64 0.2M
2021-11-03 541.14 545.50 536.31 544.90 0.2M
2021-11-02 543.88 543.88 538.04 541.89 0.2M
2021-11-01 543.00 544.14 536.18 541.07 0.2M
2021-10-29 537.79 546.98 534.41 543.22 0.2M
2021-10-27 531.92 532.89 522.26 525.36 0.2M
2021-10-26 533.00 535.33 528.75 529.79 0.1M
2021-10-25 528.43 534.82 525.86 532.41 0.2M
2021-10-22 517.11 528.95 517.10 527.79 0.1M
2021-10-21 516.49 518.85 510.69 516.70 0.2M
2021-10-20 507.45 513.49 504.38 511.90 0.1M
2021-10-19 507.96 508.84 504.53 506.07 0.1M
2021-10-18 503.29 509.98 501.16 505.35 0.1M
2021-10-15 500.00 504.88 497.98 503.58 0.1M
2021-10-14 490.49 499.96 490.49 499.41 0.1M
2021-10-13 480.78 487.60 479.54 486.99 0.1M
2021-10-12 477.35 483.78 476.88 479.12 0.1M
2021-10-11 474.50 479.62 473.09 475.81 0.1M
2021-10-08 471.05 477.39 468.00 475.91 0.1M
2021-10-07 469.18 474.44 468.41 470.69 0.1M
2021-10-06 454.40 464.49 454.19 464.43 0.1M
2021-10-05 456.84 461.78 456.84 459.01 0.1M
2021-10-04 460.89 461.32 452.26 456.01 0.3M
2021-10-01 460.67 466.57 460.48 464.33 0.1M
2021-09-30 455.56 462.90 455.56 458.65 0.2M
2021-09-29 456.76 460.62 453.97 454.98 0.1M
2021-09-28 464.60 464.60 450.20 453.10 0.2M
2021-09-27 479.47 479.47 467.33 468.26 0.2M
2021-09-24 480.37 484.99 479.51 482.51 0.1M
2021-09-23 471.07 483.74 469.45 482.43 0.2M
2021-09-22 463.03 468.29 460.96 467.91 0.1M
2021-09-21 463.57 465.81 459.56 462.06 0.1M
2021-09-20 463.32 466.90 455.99 460.08 0.1M
2021-09-17 465.76 470.40 464.95 467.56 0.3M
2021-09-16 465.53 469.48 462.60 467.76 0.1M
2021-09-15 468.36 469.44 465.51 466.41 0.1M
2021-09-14 466.32 471.73 466.32 467.97 0.1M
2021-09-13 474.68 474.68 463.65 465.79 0.2M
2021-09-10 480.25 483.49 471.30 471.68 0.1M
2021-09-09 483.61 485.69 477.09 477.49 0.1M
2021-09-08 484.23 488.59 482.12 482.81 0.1M
2021-09-07 486.53 486.53 480.09 483.77 0.1M
2021-09-03 486.88 491.34 486.64 488.10 0.1M
2021-09-02 488.54 488.54 483.37 486.46 0.1M
2021-09-01 486.04 491.10 485.04 487.38 0.2M
2021-08-31 482.83 486.66 479.43 485.70 0.2M
2021-08-30 476.71 480.48 476.21 477.28 0.1M
2021-08-27 475.05 481.15 473.65 476.17 0.1M
2021-08-26 475.81 477.30 469.53 474.63 0.1M
2021-08-25 473.09 477.23 470.47 475.81 0.2M
2021-08-24 474.74 476.77 471.21 471.56 0.1M
2021-08-23 474.04 478.03 473.46 474.48 0.1M
2021-08-20 470.15 475.53 468.28 472.68 0.1M
2021-08-19 464.33 472.73 464.33 470.46 0.1M
2021-08-18 471.33 473.52 465.05 465.34 0.2M
2021-08-17 474.58 478.48 470.98 472.24 0.2M
2021-08-16 477.33 478.50 472.82 476.47 0.2M
2021-08-13 476.61 477.97 474.67 477.78 0.1M
2021-08-12 476.45 482.59 473.49 477.05 0.2M
2021-08-11 478.29 479.37 471.15 476.07 0.2M
2021-08-10 490.54 490.92 475.45 477.35 0.2M
2021-08-09 495.00 495.00 487.08 488.22 0.2M
2021-08-06 492.92 494.59 487.13 494.01 0.3M
2021-08-05 489.33 494.92 489.33 493.99 0.1M
2021-08-04 488.14 492.51 486.22 489.22 0.1M
2021-08-03 491.54 492.97 485.80 490.84 0.2M
2021-08-02 492.17 496.84 487.04 491.74 0.2M
2021-07-30 490.65 496.36 488.52 492.64 0.1M
2021-07-29 497.00 498.98 482.07 491.37 0.2M
2021-07-28 493.04 498.75 491.18 495.67 0.2M
2021-07-27 493.26 493.71 485.09 492.75 0.1M
2021-07-26 495.60 497.13 491.45 494.39 0.1M
2021-07-23 496.88 498.78 490.56 497.85 0.1M
2021-07-22 487.27 494.36 486.19 493.81 0.1M
2021-07-21 486.21 489.70 483.04 485.68 0.2M
2021-07-20 483.84 489.79 481.94 487.29 0.2M
2021-07-19 469.52 482.72 469.52 481.94 0.2M
2021-07-16 476.99 478.39 472.78 473.43 0.2M
2021-07-15 473.60 477.02 470.85 475.50 0.1M
2021-07-14 479.00 480.00 467.19 473.54 0.2M
2021-07-13 476.61 485.56 475.86 476.90 0.2M
2021-07-12 481.27 481.27 473.21 477.26 0.2M
2021-07-09 473.96 481.00 472.75 478.84 0.1M
2021-07-08 469.50 475.76 466.80 474.18 0.2M
2021-07-07 472.00 475.66 467.35 473.90 0.2M
2021-07-06 465.24 473.42 464.09 471.46 0.2M
2021-07-02 462.26 465.20 460.43 464.43 0.1M
2021-07-01 451.35 459.93 451.35 459.14 0.1M
2021-06-30 455.00 457.30 451.61 452.37 0.2M
2021-06-29 453.05 456.88 450.81 455.73 0.1M
2021-06-28 455.00 455.49 449.68 453.06 0.1M
2021-06-25 446.47 453.67 444.97 453.30 0.3M
2021-06-24 445.93 448.30 443.54 446.05 0.2M
2021-06-23 445.42 445.94 441.88 443.45 0.2M
2021-06-22 446.25 448.29 443.13 445.35 0.2M
2021-06-21 439.02 447.62 435.11 446.25 0.3M
2021-06-18 443.70 451.28 438.71 440.21 0.8M
2021-06-17 428.13 445.49 428.13 443.26 0.4M
2021-06-16 432.48 436.02 425.53 430.98 0.2M
2021-06-15 435.82 439.39 427.87 428.75 0.2M
2021-06-14 432.35 438.24 431.43 437.05 0.3M
2021-06-11 425.00 431.55 424.91 430.79 0.3M
2021-06-10 412.42 426.21 412.42 424.52 0.2M
2021-06-09 414.88 420.91 414.71 416.31 0.2M
2021-06-08 411.48 416.27 411.03 413.17 0.2M
2021-06-07 405.47 411.00 403.52 407.55 0.3M
2021-06-04 398.01 404.91 398.01 403.22 0.2M
2021-06-03 401.16 401.16 394.61 395.29 0.3M
2021-06-02 401.73 406.16 400.21 400.99 0.2M
2021-06-01 402.75 406.21 400.48 402.00 0.2M
2021-05-28 411.47 411.47 403.15 403.16 0.2M
2021-05-27 403.89 408.56 399.84 408.06 0.4M
2021-05-26 402.99 408.95 402.23 405.07 0.3M
2021-05-25 403.84 405.60 401.84 404.12 0.2M
2021-05-24 406.12 406.12 402.98 403.83 0.2M
2021-05-21 407.84 408.70 400.81 401.88 0.5M
2021-05-20 396.48 405.78 396.00 403.52 0.2M
2021-05-19 392.68 397.36 390.54 395.70 0.2M
2021-05-18 392.33 400.71 391.64 396.59 0.4M
2021-05-17 394.87 395.99 389.98 391.74 0.1M
2021-05-14 390.35 401.93 386.98 398.95 0.3M
2021-05-13 392.08 395.56 384.38 387.29 0.3M
2021-05-12 388.77 393.65 385.00 388.00 0.3M
2021-05-11 386.75 401.38 386.49 394.02 0.2M
2021-05-10 397.62 400.23 392.07 392.22 0.3M
2021-05-07 406.12 410.27 398.36 399.87 0.2M
2021-05-06 398.39 405.85 395.71 403.02 0.2M
2021-05-05 417.06 419.47 400.44 400.98 0.4M
2021-05-04 425.54 427.73 413.28 415.03 0.2M
2021-05-03 427.19 433.50 426.40 428.65 0.3M
2021-04-30 426.08 430.47 422.75 424.86 0.3M
2021-04-29 444.95 444.95 422.10 426.59 0.4M
2021-04-28 447.33 447.33 439.56 440.80 0.2M
2021-04-27 456.47 456.80 445.73 447.14 0.3M
2021-04-26 450.84 456.27 445.16 454.88 0.3M
2021-04-23 454.01 456.00 450.54 451.50 0.2M
2021-04-22 451.62 456.95 448.19 451.35 0.1M
2021-04-21 445.36 452.33 443.45 451.99 0.1M
2021-04-20 446.78 449.27 442.89 446.14 0.1M
2021-04-19 447.44 449.00 445.29 445.96 0.2M
2021-04-16 448.83 450.14 445.51 448.20 0.1M
2021-04-15 447.57 450.49 443.62 449.43 0.1M
2021-04-14 444.25 453.63 441.02 443.26 0.2M
2021-04-13 438.54 445.18 437.18 444.66 0.2M
2021-04-12 438.71 442.76 433.67 437.11 0.2M
2021-04-09 437.40 443.58 432.35 442.67 0.1M
2021-04-08 435.87 440.89 435.66 437.01 0.3M
2021-04-07 435.05 435.97 431.12 432.07 0.1M
2021-04-06 435.39 439.72 429.79 435.26 0.2M
2021-04-05 433.40 438.05 431.87 437.15 0.2M
2021-04-01 430.00 435.17 426.75 431.82 0.2M
2021-03-31 417.06 428.82 415.13 424.53 0.3M
2021-03-30 414.70 416.97 407.91 414.21 0.2M
2021-03-29 419.53 423.13 413.70 417.87 0.2M
2021-03-26 410.77 420.05 409.43 419.48 0.3M
2021-03-25 412.56 413.32 404.04 411.72 0.2M
2021-03-24 421.46 421.46 409.21 411.33 0.2M
2021-03-23 422.14 423.73 418.76 420.61 0.2M
2021-03-22 416.82 425.67 416.66 420.70 0.2M
2021-03-19 418.25 423.84 412.89 420.04 0.5M
2021-03-18 418.27 424.77 416.55 417.98 0.2M
2021-03-17 424.13 426.92 416.41 423.37 0.2M
2021-03-16 425.51 431.46 423.57 424.72 0.2M
2021-03-15 411.14 426.11 411.14 425.02 0.3M
2021-03-12 410.00 412.12 400.37 411.82 0.3M
2021-03-11 410.67 414.42 406.29 411.87 0.4M
2021-03-10 405.59 406.72 398.67 400.82 0.2M
2021-03-09 406.97 411.33 402.52 403.35 0.4M
2021-03-08 398.54 407.95 390.78 398.28 0.4M
2021-03-05 431.03 432.99 398.24 401.06 1.3M
2021-03-04 428.00 428.00 372.80 379.56 2.2M
2021-03-03 461.97 461.97 438.62 439.20 0.2M
2021-03-02 475.52 475.64 463.99 464.45 0.1M
2021-03-01 466.08 479.79 465.42 477.05 0.2M
2021-02-26 462.92 469.60 458.36 463.42 0.4M
2021-02-25 469.95 474.30 459.13 461.31 0.3M
2021-02-24 461.18 475.11 456.88 473.19 0.2M
2021-02-23 455.82 465.00 447.99 462.12 0.3M
2021-02-22 468.57 470.76 458.20 459.62 0.2M
2021-02-19 474.51 479.62 472.90 473.88 0.2M
2021-02-18 466.24 472.63 463.82 470.99 0.2M
2021-02-17 471.00 471.23 460.04 469.04 0.2M
2021-02-16 471.78 474.82 465.13 471.73 0.2M
2021-02-12 465.08 475.43 463.02 474.79 0.2M
2021-02-11 451.45 466.43 444.13 466.05 0.3M
2021-02-10 433.50 456.03 430.65 450.62 0.5M
2021-02-09 429.98 429.98 421.36 423.12 0.3M
2021-02-08 425.70 428.11 421.83 427.42 0.3M
2021-02-05 426.46 428.52 418.20 422.12 0.3M
2021-02-04 428.15 430.33 423.82 424.90 0.2M
2021-02-03 432.04 432.98 424.61 427.56 0.1M
2021-02-02 428.00 431.09 424.52 429.66 0.3M
2021-02-01 426.99 430.50 416.63 426.78 0.4M
2021-01-29 427.74 434.48 422.50 422.79 0.3M
2021-01-28 432.75 436.53 425.68 430.00 0.3M
2021-01-27 422.54 432.27 417.41 431.42 0.3M
2021-01-26 429.36 430.10 424.32 428.42 0.5M
2021-01-25 427.11 430.48 421.10 429.00 0.4M
2021-01-22 427.15 431.78 419.50 424.40 0.2M
2021-01-21 431.34 432.90 426.54 426.71 0.1M
2021-01-20 426.65 430.66 426.65 430.18 0.1M
2021-01-19 426.08 428.08 421.50 423.61 0.2M
2021-01-15 419.93 425.88 417.18 422.32 0.1M
2021-01-14 424.44 427.39 418.68 419.22 0.2M
2021-01-13 426.35 429.41 420.27 421.99 0.2M
2021-01-12 432.00 432.13 423.82 424.67 0.2M
2021-01-11 433.41 434.90 428.93 429.65 0.2M
2021-01-08 443.29 443.97 432.20 436.39 0.2M
2021-01-07 435.48 442.31 435.48 437.67 0.2M
2021-01-06 425.27 438.29 424.33 433.73 0.4M
2021-01-05 431.30 434.25 426.45 432.24 0.2M
2021-01-04 438.77 447.24 425.01 431.61 0.3M