Premium
Tyler Technologies Corp (TYL)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.77 | -3.71328092677 | 290.04 | 301 | 270.71 | 1182133 | 284.0672656 | CS |
| 4 | -30.06 | -9.71777713122 | 309.33 | 331.54 | 270.71 | 932499 | 300.26241846 | CS |
| 12 | -63.93 | -18.6276223776 | 343.2 | 366.63 | 270.71 | 726427 | 313.93952426 | CS |
| 26 | -185.73 | -39.9419354839 | 465 | 466 | 270.71 | 668768 | 335.26796667 | CS |
| 52 | -293.05 | -51.2038719597 | 572.32 | 621.34 | 270.71 | 516306 | 401.56882489 | CS |
| 156 | -117.92 | -29.6885621491 | 397.19 | 661.31 | 270.71 | 331413 | 452.01442943 | CS |
| 260 | -166.15 | -37.3018723901 | 445.42 | 661.31 | 270.71 | 290542 | 431.3834003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 275.27 | -3.64 | -1.31 | 271.94 | 280.29 | 270.70999 | 1085380 |
| 1781822400 | 278.91 | -8.8 | -3.06 | 287.99 | 288.82 | 274.08999 | 1776025 |
| 1781736000 | 287.70999 | -10.56 | -3.54 | 295.05 | 301 | 287.3 | 739628 |
| 1781649600 | 298.27 | 8.43 | 2.91 | 290.04 | 300.08999 | 288.66 | 1127497 |
| 1781563200 | 289.83999 | -9 | -3.01 | 298.12 | 300 | 286.005 | 782650 |
| 1781304000 | 298.83999 | 3.36 | 1.14 | 292.91 | 298.89999 | 285.86 | 713104 |
| 1781217600 | 295.48 | -7.33 | -2.42 | 298.39999 | 305.66 | 294.08 | 1204193 |
| 1781131200 | 302.81 | -6.11 | -1.98 | 311.88 | 314.70999 | 302.58999 | 1645619 |
| 1781044800 | 308.92 | 5.15 | 1.70 | 297.23 | 309.01 | 293.72 | 1393860 |
| 1780958400 | 303.77 | -8.3 | -2.66 | 307.33 | 308.95 | 301.16 | 640427 |
| 1780699200 | 312.07 | 3.92 | 1.27 | 312.99 | 316.01 | 305.17 | 658388 |
| 1780612800 | 308.14999 | 4.38 | 1.44 | 310.85 | 314.56 | 306.17 | 704321 |
| 1780526400 | 303.77 | -9.79 | -3.12 | 310.01 | 310.6 | 298.945 | 653889 |
| 1780440000 | 313.56 | -16.27 | -4.93 | 321.69 | 322.5 | 307.14 | 653283 |
| 1780353600 | 329.83 | 16.68 | 5.33 | 320 | 331.54 | 317.31 | 781346 |
| 1780094400 | 313.14999 | 7.11 | 2.32 | 305.62 | 313.26 | 302.47 | 1217589 |
| 1780008000 | 306.04 | 3.49 | 1.15 | 303.88 | 310.535 | 301.16 | 662676 |
| 1779921600 | 302.55 | -4.84 | -1.57 | 306 | 310.63 | 299.83 | 627204 |
| 1779835200 | 307.39 | -5.86 | -1.87 | 309.33 | 311.63 | 305.75 | 650397 |
| 1779489600 | 313.25 | 4.51 | 1.46 | 309.7 | 316.82 | 309.52499 | 358075 |
| 1779403200 | 308.74 | -8.52 | -2.69 | 313.29 | 313.29 | 305 | 514648 |
| 1779316800 | 317.26 | -5.48 | -1.70 | 316.6 | 318.06 | 310.14999 | 622829 |
| 1779230400 | 322.74 | 1.95 | 0.61 | 328.42 | 330.92 | 318.43 | 1005450 |
| 1779144000 | 320.79 | 8.9 | 2.85 | 310.64 | 325.54 | 310.01 | 1033306 |
| 1778884800 | 311.89 | 12.81 | 4.28 | 304.93 | 312.14999 | 300.885 | 924181 |
| 1778798400 | 299.08 | 0.49 | 0.16 | 296.77 | 303.07 | 294.37 | 720622 |
| 1778712000 | 298.58999 | -11.06 | -3.57 | 308 | 308 | 294.36 | 857745 |
| 1778625600 | 309.64999 | -2.62 | -0.84 | 317.668 | 319.39999 | 307.14999 | 3601316 |
| 1778539200 | 312.27 | -12.31 | -3.79 | 315.8 | 320.02999 | 307.37 | 742448 |
| 1778280000 | 324.58 | -6.5 | -1.96 | 327.19 | 328.52499 | 318 | 312115 |
| 1778193600 | 331.08 | 10.43 | 3.25 | 324.62 | 335.94 | 324.62 | 440525 |
| 1778107200 | 320.64999 | -7.17 | -2.19 | 326 | 328.43 | 318.64 | 404665 |
| 1778020800 | 327.82 | 0.57 | 0.17 | 327 | 329.83499 | 320.38 | 412002 |
| 1777934400 | 327.25 | -8.25 | -2.46 | 336 | 338.14 | 327 | 568353 |
| 1777675200 | 335.5 | -5.64 | -1.65 | 351.5 | 358.5 | 334.2 | 507994 |
| 1777588800 | 341.14 | -14.87 | -4.18 | 358 | 366.63 | 332.32 | 934386 |
| 1777502400 | 356.01 | 15.55 | 4.57 | 340 | 356.63 | 335.74 | 697562 |
| 1777416000 | 340.46 | 2.88 | 0.85 | 343.77 | 349.73 | 340.22 | 576616 |
| 1777329600 | 337.58 | -4.45 | -1.30 | 339.18 | 346.61 | 336.44 | 521012 |
| 1777070400 | 342.03 | 6.29 | 1.87 | 335.9 | 342.22 | 333.44 | 381683 |
| 1776984000 | 335.74 | -10.64 | -3.07 | 344.095 | 344.095 | 328.61 | 441594 |
| 1776897600 | 346.38 | 4.92 | 1.44 | 345.58 | 350.82 | 343.4 | 372347 |
| 1776811200 | 341.46 | -4.47 | -1.29 | 346.01 | 350.83 | 340.14 | 337057 |
| 1776724800 | 345.93 | 3.32 | 0.97 | 342.12 | 349.17 | 341.42 | 229481 |
| 1776465600 | 342.61 | 2.77 | 0.82 | 345.23 | 346.5 | 339.42 | 318597 |
| 1776379200 | 339.84 | 2.23 | 0.66 | 342 | 347.22 | 339.22 | 368937 |
| 1776292800 | 337.61 | 15.3 | 4.75 | 325.8 | 340.4 | 325 | 428528 |
| 1776206400 | 322.31 | 1.46 | 0.46 | 325.66 | 329.82 | 319.45 | 581899 |
| 1776120000 | 320.85 | 3.55 | 1.12 | 318.95 | 324.32 | 318.07 | 789657 |
| 1775860800 | 317.3 | -6.38 | -1.97 | 321.36 | 322.2 | 314.07 | 562060 |
| 1775774400 | 323.68 | -4.2 | -1.28 | 324.95999 | 327.22 | 315.83999 | 636741 |
| 1775688000 | 327.88 | -5.82 | -1.74 | 335.26 | 338.315 | 327.45 | 483455 |
| 1775601600 | 333.7 | -3.5 | -1.04 | 336.83 | 341.485 | 333.22 | 319331 |
| 1775515200 | 337.2 | -0.83 | -0.25 | 338.94 | 340.92 | 334.13 | 360546 |
| 1775169600 | 338.03 | 4.54 | 1.36 | 336.06 | 343.13 | 329.47 | 468607 |
| 1775083200 | 333.49 | -8.89 | -2.60 | 343.815 | 343.815 | 329.2 | 422437 |
| 1774996800 | 342.38 | 1.23 | 0.36 | 343.2 | 346.37 | 338.68 | 430048 |
| 1774910400 | 341.15 | 7.12 | 2.13 | 336.92 | 346.19 | 335.6601 | 347218 |
| 1774651200 | 334.02999 | -7.04 | -2.06 | 338.91 | 340.6 | 330.14999 | 418301 |
| 1774564800 | 341.07 | 9.6 | 2.90 | 328.885 | 347.79 | 328.885 | 362820 |
| 1774478400 | 331.47 | -6.8 | -2.01 | 343.43 | 346.52 | 327.38 | 415252 |
| 1774392000 | 338.27 | -10.82 | -3.10 | 345.27 | 346.5 | 333.92 | 426713 |
| 1774305600 | 349.09 | -1.11 | -0.32 | 351.5 | 357.2169 | 343.42 | 392463 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
