TYL(TYL)
TYL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $287.57 | $294.81 | $284.82 | $292.49 | 445,347 |
| 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 |
| 5/1/2026 | $351.50 | $358.50 | $334.20 | $335.50 | 507,733 |
| 4/30/2026 | $358.00 | $366.63 | $332.32 | $341.14 | 935,338 |
| 4/29/2026 | $340.00 | $356.63 | $335.74 | $356.01 | 697,438 |
| 4/28/2026 | $343.77 | $349.73 | $340.22 | $340.46 | 576,812 |
| 4/27/2026 | $339.18 | $346.61 | $336.44 | $337.58 | 521,091 |
| 4/24/2026 | $335.90 | $342.22 | $333.44 | $342.03 | 381,527 |
| 4/23/2026 | $344.10 | $344.10 | $328.61 | $335.74 | 441,382 |
| 4/22/2026 | $345.58 | $350.82 | $343.40 | $346.38 | 372,400 |
| 4/21/2026 | $345.98 | $350.83 | $340.14 | $341.46 | 336,800 |
| 4/20/2026 | $342.12 | $349.17 | $341.42 | $345.93 | 229,300 |
| 4/17/2026 | $345.23 | $346.50 | $339.42 | $342.61 | 318,400 |
| 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 |