TYL(TYL)
TYL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $318.46 | $321.62 | $307.63 | $309.60 | 1.08M |
| 7/30/2026 | $322.11 | $331.25 | $314.04 | $323.31 | 1.74M |
| 7/29/2026 | $338.35 | $348.62 | $328.99 | $333.50 | 1.45M |
| 7/28/2026 | $322.59 | $335.12 | $321.33 | $333.35 | 1.38M |
| 7/27/2026 | $303.24 | $323.39 | $300.18 | $315.88 | 784,634 |
| 7/24/2026 | $293.92 | $301.47 | $292.63 | $297.15 | 570,700 |
| 7/23/2026 | $289.00 | $291.06 | $284.29 | $288.16 | 560,321 |
| 7/22/2026 | $301.44 | $302.41 | $282.82 | $284.32 | 784,534 |
| 7/21/2026 | $307.30 | $314.57 | $299.65 | $299.74 | 671,629 |
| 7/20/2026 | $315.12 | $319.08 | $308.76 | $317.96 | 681,800 |
| 7/17/2026 | $317.02 | $324.83 | $313.25 | $319.51 | 778,442 |
| 7/16/2026 | $308.63 | $320.81 | $303.82 | $316.23 | 895,169 |
| 7/15/2026 | $305.71 | $311.30 | $302.26 | $303.52 | 565,330 |
| 7/14/2026 | $301.56 | $307.18 | $300.09 | $301.29 | 598,149 |
| 7/13/2026 | $312.36 | $319.20 | $312.36 | $314.22 | 462,281 |
| 7/10/2026 | $317.71 | $320.37 | $306.07 | $309.48 | 354,744 |
| 7/9/2026 | $304.69 | $311.61 | $299.60 | $311.01 | 605,861 |
| 7/8/2026 | $317.72 | $320.57 | $312.13 | $314.29 | 683,500 |
| 7/7/2026 | $327.70 | $330.73 | $321.13 | $321.45 | 615,015 |
| 7/6/2026 | $315.55 | $320.97 | $310.57 | $319.01 | 663,737 |
| 7/2/2026 | $306.59 | $320.06 | $303.80 | $318.10 | 774,839 |
| 7/1/2026 | $300.52 | $310.48 | $298.42 | $301.67 | 829,136 |
| 6/30/2026 | $285.94 | $294.80 | $284.82 | $292.46 | 722,642 |
| 6/29/2026 | $297.27 | $299.97 | $286.73 | $290.75 | 687,803 |
| 6/26/2026 | $285.10 | $295.67 | $284.79 | $294.40 | 1.65M |
| 6/25/2026 | $283.34 | $289.25 | $279.78 | $281.09 | 852,335 |
| 6/24/2026 | $278.39 | $291.44 | $278.39 | $286.03 | 891,228 |
| 6/23/2026 | $279.06 | $286.00 | $275.30 | $279.14 | 1.12M |
| 6/22/2026 | $271.94 | $280.29 | $270.71 | $275.27 | 1.08M |
| 6/18/2026 | $285.43 | $288.82 | $274.09 | $278.91 | 1.78M |
| 6/17/2026 | $295.05 | $301.00 | $287.30 | $287.71 | 739,361 |
| 6/16/2026 | $290.04 | $300.09 | $288.66 | $298.27 | 1.13M |
| 6/15/2026 | $298.12 | $300.00 | $286.01 | $289.84 | 782,517 |
| 6/12/2026 | $292.91 | $298.90 | $285.86 | $298.84 | 712,809 |
| 6/11/2026 | $297.83 | $305.66 | $294.08 | $295.48 | 1.20M |
| 6/10/2026 | $311.88 | $314.71 | $302.59 | $302.81 | 1.65M |
| 6/9/2026 | $297.23 | $309.01 | $293.72 | $308.92 | 1.39M |
| 6/8/2026 | $307.33 | $308.85 | $301.16 | $303.77 | 640,225 |
| 6/5/2026 | $312.99 | $316.01 | $305.17 | $312.07 | 658,141 |
| 6/4/2026 | $310.85 | $314.56 | $306.17 | $308.15 | 691,731 |
| 6/3/2026 | $310.01 | $310.60 | $298.95 | $303.77 | 653,610 |
| 6/2/2026 | $321.69 | $322.50 | $307.14 | $313.56 | 645,247 |
| 6/1/2026 | $321.89 | $331.54 | $317.31 | $329.83 | 780,979 |
| 5/29/2026 | $305.62 | $313.26 | $302.47 | $313.15 | 1.22M |
| 5/28/2026 | $303.88 | $310.54 | $301.16 | $306.04 | 654,500 |
| 5/27/2026 | $306.00 | $310.63 | $299.83 | $302.55 | 626,900 |
| 5/26/2026 | $309.33 | $311.63 | $305.75 | $307.39 | 650,100 |
| 5/22/2026 | $309.70 | $316.82 | $309.52 | $313.25 | 357,900 |
| 5/21/2026 | $313.29 | $313.29 | $305.00 | $308.74 | 514,452 |
| 5/20/2026 | $316.60 | $317.96 | $310.15 | $317.26 | 622,623 |
| 5/19/2026 | $328.42 | $330.92 | $318.43 | $322.74 | 1.01M |
| 5/18/2026 | $310.64 | $325.54 | $310.64 | $320.79 | 1.03M |
| 5/15/2026 | $304.93 | $312.15 | $300.89 | $311.89 | 924,028 |
| 5/14/2026 | $296.77 | $303.07 | $294.37 | $299.08 | 696,316 |
| 5/13/2026 | $304.48 | $307.46 | $294.36 | $298.59 | 848,293 |
| 5/12/2026 | $317.67 | $319.06 | $307.15 | $309.65 | 3.57M |
| 5/11/2026 | $315.80 | $320.03 | $307.37 | $312.27 | 742,200 |
| 5/8/2026 | $327.19 | $328.53 | $318.00 | $324.58 | 312,606 |
| 5/7/2026 | $324.62 | $335.94 | $324.62 | $331.08 | 440,300 |
| 5/6/2026 | $323.68 | $328.43 | $318.64 | $320.61 | 404,398 |
| 5/5/2026 | $327.00 | $329.84 | $320.38 | $327.82 | 411,813 |
| 5/4/2026 | $336.00 | $338.14 | $327.00 | $327.25 | 568,100 |