TYL(TYL)
TYL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $345.23 | $345.87 | $339.49 | $342.61 | 316,805 |
| 4/16/2026 | $343.72 | $347.22 | $339.22 | $339.84 | 368,764 |
| 4/15/2026 | $326.87 | $340.40 | $325.00 | $337.61 | 428,322 |
| 4/14/2026 | $325.66 | $329.82 | $319.45 | $322.31 | 581,700 |
| 4/13/2026 | $318.95 | $324.32 | $318.09 | $320.85 | 789,653 |
| 4/10/2026 | $321.36 | $322.01 | $314.07 | $317.30 | 563,700 |
| 4/9/2026 | $324.96 | $327.22 | $315.84 | $323.68 | 636,500 |
| 4/8/2026 | $335.26 | $340.00 | $327.45 | $327.88 | 484,826 |
| 4/7/2026 | $336.83 | $341.49 | $333.22 | $333.70 | 319,600 |
| 4/6/2026 | $338.94 | $340.92 | $334.13 | $337.20 | 360,237 |
| 4/2/2026 | $336.06 | $343.13 | $329.47 | $338.03 | 527,400 |
| 4/1/2026 | $338.29 | $340.50 | $329.20 | $333.49 | 422,060 |
| 3/31/2026 | $343.20 | $346.37 | $338.68 | $342.38 | 437,043 |
| 3/30/2026 | $336.92 | $346.19 | $335.66 | $341.15 | 347,360 |
| 3/27/2026 | $338.91 | $340.60 | $330.15 | $334.03 | 418,100 |
| 3/26/2026 | $328.89 | $347.79 | $328.89 | $341.07 | 362,652 |
| 3/25/2026 | $343.43 | $346.52 | $327.38 | $331.47 | 415,047 |
| 3/24/2026 | $345.27 | $346.50 | $333.92 | $338.27 | 426,514 |
| 3/23/2026 | $351.50 | $357.22 | $343.42 | $349.09 | 392,257 |
| 3/20/2026 | $345.01 | $355.05 | $342.00 | $350.20 | 1.01M |
| 3/19/2026 | $345.05 | $355.74 | $344.23 | $350.07 | 644,400 |
| 3/18/2026 | $345.00 | $351.50 | $342.09 | $343.95 | 370,262 |
| 3/17/2026 | $348.67 | $360.00 | $346.23 | $348.45 | 386,444 |
| 3/16/2026 | $348.84 | $354.42 | $346.70 | $348.63 | 443,900 |
| 3/13/2026 | $348.26 | $350.76 | $341.98 | $349.79 | 413,629 |
| 3/12/2026 | $348.49 | $359.37 | $345.03 | $345.52 | 361,414 |
| 3/11/2026 | $356.42 | $360.30 | $343.54 | $348.32 | 379,000 |
| 3/10/2026 | $365.22 | $369.64 | $343.69 | $354.24 | 592,641 |
| 3/9/2026 | $370.93 | $373.46 | $361.40 | $367.35 | 548,300 |
| 3/6/2026 | $367.29 | $376.35 | $363.85 | $374.59 | 524,544 |
| 3/5/2026 | $367.45 | $377.77 | $365.68 | $365.87 | 764,639 |
| 3/4/2026 | $362.71 | $370.00 | $362.23 | $368.16 | 523,200 |
| 3/3/2026 | $350.16 | $369.77 | $343.47 | $367.22 | 900,546 |
| 3/2/2026 | $350.95 | $359.63 | $348.62 | $354.62 | 616,738 |
| 2/27/2026 | $344.03 | $355.94 | $340.94 | $354.69 | 832,039 |
| 2/26/2026 | $342.15 | $358.01 | $342.00 | $353.11 | 1.07M |
| 2/25/2026 | $328.29 | $337.47 | $322.78 | $335.11 | 741,552 |
| 2/24/2026 | $317.33 | $330.34 | $316.67 | $323.78 | 737,816 |
| 2/23/2026 | $315.03 | $321.30 | $306.30 | $317.43 | 1.08M |
| 2/20/2026 | $318.65 | $327.00 | $314.87 | $317.01 | 757,538 |
| 2/19/2026 | $317.78 | $320.15 | $313.39 | $319.55 | 636,204 |
| 2/18/2026 | $314.51 | $325.00 | $312.72 | $317.24 | 930,146 |
| 2/17/2026 | $305.31 | $316.70 | $301.93 | $312.48 | 1.21M |
| 2/13/2026 | $291.46 | $309.12 | $291.46 | $303.94 | 2.14M |
| 2/12/2026 | $320.00 | $332.70 | $283.71 | $287.04 | 2.53M |
| 2/11/2026 | $363.04 | $370.00 | $336.58 | $339.25 | 1.28M |
| 2/10/2026 | $357.26 | $367.55 | $356.55 | $360.51 | 783,938 |
| 2/9/2026 | $346.80 | $358.00 | $343.11 | $355.24 | 761,243 |
| 2/6/2026 | $341.67 | $348.81 | $339.65 | $348.35 | 768,228 |
| 2/5/2026 | $347.34 | $355.80 | $337.89 | $340.86 | 1.26M |
| 2/4/2026 | $334.00 | $348.42 | $320.23 | $343.24 | 1.31M |
| 2/3/2026 | $362.20 | $362.20 | $321.33 | $332.05 | 1.54M |
| 2/2/2026 | $372.09 | $375.64 | $362.56 | $362.88 | 667,841 |
| 1/30/2026 | $380.67 | $383.07 | $365.70 | $369.40 | 701,071 |
| 1/29/2026 | $416.43 | $416.43 | $377.30 | $380.00 | 842,586 |
| 1/28/2026 | $435.45 | $435.45 | $419.09 | $419.12 | 322,934 |
| 1/27/2026 | $438.62 | $440.05 | $421.42 | $426.16 | 364,151 |
| 1/26/2026 | $434.99 | $441.02 | $433.66 | $439.82 | 270,973 |
| 1/23/2026 | $436.97 | $442.11 | $430.50 | $434.76 | 268,112 |
| 1/22/2026 | $435.76 | $443.47 | $435.03 | $440.58 | 400,141 |
| 1/21/2026 | $429.41 | $438.33 | $427.79 | $434.33 | 503,034 |
| 1/20/2026 | $434.93 | $438.92 | $427.65 | $428.47 | 442,032 |