Tyler Technologies Inc (TYL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
340.340 |
0,37%
|
314,80
|
310,57
|
320,925
|
319,01
|
| 02/07/2026 |
347.984 |
5,13%
|
302,0162
|
302,0162
|
320,06
|
318,10
|
| 01/07/2026 |
381.833 |
3,30%
|
292,46
|
292,46
|
310,48
|
301,67
|
| 30/06/2026 |
300.466 |
0,59%
|
288,00
|
284,82
|
294,78
|
292,46
|
| 29/06/2026 |
326.558 |
-1,23%
|
297,03
|
286,73
|
299,97
|
290,75
|
| 26/06/2026 |
325.026 |
4,94%
|
283,20
|
282,09
|
295,665
|
294,40
|
| 25/06/2026 |
406.877 |
-1,83%
|
283,99
|
279,78
|
289,33
|
281,09
|
| 24/06/2026 |
407.335 |
2,50%
|
285,00
|
277,00
|
291,44
|
286,03
|
| 23/06/2026 |
432.734 |
1,51%
|
282,00
|
275,29
|
286,00
|
279,14
|
| 18/06/2026 |
468.147 |
-3,14%
|
295,75
|
274,09
|
295,75
|
275,27
|
| 17/06/2026 |
293.145 |
-3,33%
|
299,20
|
287,30
|
301,00
|
287,71
|
| 16/06/2026 |
381.137 |
2,70%
|
288,40
|
288,40
|
300,09
|
298,27
|
| 15/06/2026 |
360.899 |
-3,09%
|
300,3485
|
286,01
|
300,55
|
289,84
|
| 12/06/2026 |
352.421 |
1,14%
|
298,10
|
285,86
|
298,87
|
298,84
|
| 11/06/2026 |
551.959 |
-2,45%
|
302,81
|
294,08
|
305,66
|
295,48
|
| 10/06/2026 |
825.796 |
-1,98%
|
308,40
|
302,59
|
314,71
|
302,81
|
| 09/06/2026 |
581.038 |
1,56%
|
302,75
|
293,72
|
308,92
|
308,92
|
| 08/06/2026 |
389.253 |
-2,76%
|
312,6542
|
301,32
|
312,6542
|
303,77
|
| 05/06/2026 |
363.337 |
1,41%
|
308,50
|
305,17
|
316,01
|
312,07
|
| 04/06/2026 |
395.695 |
1,33%
|
309,44
|
306,17
|
314,47
|
308,15
|
| 03/06/2026 |
318.604 |
-3,27%
|
309,94
|
298,945
|
312,87
|
303,77
|
| 02/06/2026 |
378.617 |
-4,94%
|
324,98
|
307,14
|
325,90
|
313,56
|
| 01/06/2026 |
396.049 |
5,33%
|
321,97
|
317,31
|
331,54
|
329,83
|
| 29/05/2026 |
534.696 |
2,18%
|
307,25
|
302,47
|
313,15
|
313,15
|
| 28/05/2026 |
344.591 |
1,15%
|
300,00
|
300,00
|
310,535
|
306,04
|
| 27/05/2026 |
290.709 |
-1,58%
|
305,03
|
299,83
|
310,99
|
302,55
|
| 26/05/2026 |
320.295 |
-1,87%
|
312,80
|
306,00
|
312,80
|
307,39
|
| 22/05/2026 |
174.904 |
1,46%
|
308,74
|
308,74
|
316,70
|
313,25
|
| 21/05/2026 |
310.628 |
-2,69%
|
313,14
|
305,2048
|
317,20
|
308,74
|
| 20/05/2026 |
306.518 |
-1,70%
|
318,05
|
310,15
|
318,05
|
317,26
|
| 19/05/2026 |
554.329 |
0,75%
|
324,75
|
318,8625
|
330,78
|
322,74
|
| 18/05/2026 |
650.407 |
2,85%
|
311,89
|
310,64
|
325,54
|
320,79
|
| 15/05/2026 |
330.838 |
3,05%
|
299,00
|
299,00
|
311,89
|
311,89
|
| 14/05/2026 |
444.670 |
0,16%
|
301,00
|
294,37
|
303,04
|
299,08
|
| 13/05/2026 |
490.406 |
-3,57%
|
309,60
|
294,36
|
310,28
|
298,59
|
| 12/05/2026 |
3.042.750 |
-0,77%
|
313,00
|
307,15
|
319,40
|
309,65
|
| 11/05/2026 |
316.780 |
-3,79%
|
322,70
|
307,37
|
322,70
|
312,27
|
| 08/05/2026 |
135.842 |
-2,01%
|
330,13
|
318,00
|
330,13
|
324,58
|
| 07/05/2026 |
199.624 |
3,22%
|
321,86
|
321,86
|
336,4488
|
331,08
|
| 06/05/2026 |
144.226 |
-2,25%
|
326,00
|
318,64
|
334,17
|
320,65
|
| 05/05/2026 |
191.071 |
0,17%
|
325,00
|
320,38
|
331,80
|
327,82
|
| 04/05/2026 |
290.522 |
-2,46%
|
335,00
|
327,10
|
338,92
|
327,25
|
| 01/05/2026 |
270.114 |
-1,65%
|
350,70
|
334,23
|
358,50
|
335,50
|
| 30/04/2026 |
471.474 |
-4,20%
|
356,00
|
332,32
|
366,63
|
341,14
|
| 29/04/2026 |
358.018 |
4,57%
|
339,85
|
337,00
|
356,63
|
356,01
|
| 28/04/2026 |
275.253 |
0,85%
|
344,18
|
340,22
|
349,73
|
340,46
|
| 27/04/2026 |
22.696 |
0,07%
|
340,02
|
337,58
|
345,43
|
337,58
|
| 24/04/2026 |
198.245 |
1,87%
|
335,34
|
329,03
|
342,22
|
342,03
|
| 23/04/2026 |
204.341 |
-3,07%
|
341,70
|
328,61
|
341,70
|
335,74
|
| 22/04/2026 |
165.440 |
1,44%
|
341,51
|
341,51
|
350,82
|
346,38
|
| 21/04/2026 |
160.055 |
-1,29%
|
349,09
|
340,1301
|
350,21
|
341,46
|
| 20/04/2026 |
111.780 |
0,97%
|
342,50
|
339,59
|
349,17
|
345,93
|
| 17/04/2026 |
146.472 |
0,82%
|
348,88
|
339,49
|
348,88
|
342,61
|
| 16/04/2026 |
171.850 |
0,61%
|
331,07
|
331,07
|
347,4188
|
339,84
|
| 15/04/2026 |
195.185 |
4,75%
|
323,98
|
323,98
|
340,37
|
337,61
|
| 14/04/2026 |
238.714 |
0,46%
|
327,09
|
319,45
|
329,82
|
322,31
|
| 13/04/2026 |
407.155 |
1,12%
|
317,00
|
317,00
|
324,32
|
320,85
|
| 10/04/2026 |
266.065 |
-1,97%
|
324,20
|
314,07
|
324,20
|
317,30
|
| 09/04/2026 |
289.563 |
-1,32%
|
328,00
|
315,84
|
328,00
|
323,68
|
| 08/04/2026 |
185.595 |
-1,74%
|
336,35
|
327,45
|
340,00
|
327,88
|
| 07/04/2026 |
142.209 |
-1,04%
|
337,20
|
333,395
|
341,485
|
333,70
|
| 06/04/2026 |
178.957 |
-0,25%
|
338,03
|
334,46
|
340,92
|
337,20
|
| 02/04/2026 |
276.851 |
1,36%
|
330,00
|
327,3312
|
343,13
|
338,03
|
| 01/04/2026 |
215.193 |
-2,60%
|
340,00
|
328,996
|
342,00
|
333,49
|
| 31/03/2026 |
157.398 |
0,28%
|
343,00
|
338,545
|
346,37
|
342,38
|
| 30/03/2026 |
166.377 |
2,06%
|
331,02
|
331,02
|
345,76
|
341,15
|
| 27/03/2026 |
208.891 |
-2,13%
|
339,79
|
330,15
|
340,25
|
334,03
|
| 26/03/2026 |
147.798 |
2,94%
|
329,562
|
329,562
|
348,08
|
341,07
|
| 25/03/2026 |
190.792 |
-2,01%
|
338,73
|
327,3989
|
346,59
|
331,47
|
| 24/03/2026 |
194.075 |
-3,10%
|
349,17
|
333,92
|
349,17
|
338,27
|
| 23/03/2026 |
163.294 |
-0,34%
|
357,00
|
343,42
|
357,2169
|
349,09
|
| 20/03/2026 |
176.263 |
0,26%
|
350,07
|
342,00
|
355,05
|
350,20
|
| 19/03/2026 |
326.359 |
1,78%
|
342,99
|
342,99
|
355,74
|
350,07
|
| 18/03/2026 |
145.321 |
-1,21%
|
351,90
|
342,09
|
351,90
|
343,95
|
| 17/03/2026 |
186.979 |
-0,05%
|
348,67
|
346,23
|
360,65
|
348,45
|
| 16/03/2026 |
223.382 |
-0,33%
|
349,978
|
346,6975
|
354,42
|
348,63
|
| 13/03/2026 |
217.934 |
1,24%
|
345,00
|
338,30
|
350,76
|
349,79
|
| 12/03/2026 |
178.057 |
-0,80%
|
345,00
|
343,72
|
359,37
|
345,52
|
| 11/03/2026 |
179.897 |
-1,67%
|
356,40
|
343,54
|
359,279
|
348,32
|
| 10/03/2026 |
205.104 |
-3,57%
|
367,35
|
343,6926
|
369,64
|
354,24
|
| 09/03/2026 |
253.412 |
-1,80%
|
367,00
|
361,40
|
373,20
|
367,35
|
| 06/03/2026 |
261.340 |
2,35%
|
360,01
|
360,01
|
376,35
|
374,59
|
| 05/03/2026 |
328.887 |
-0,60%
|
364,65
|
364,65
|
377,61
|
365,87
|
| 04/03/2026 |
268.435 |
0,26%
|
362,50
|
362,50
|
371,00
|
368,16
|
| 03/03/2026 |
436.398 |
3,55%
|
349,00
|
343,47
|
369,77
|
367,22
|
| 02/03/2026 |
341.450 |
-0,02%
|
354,69
|
348,50
|
359,63
|
354,62
|
| 27/02/2026 |
336.696 |
0,45%
|
342,33
|
340,94
|
355,89
|
354,69
|
| 26/02/2026 |
528.239 |
5,37%
|
337,00
|
337,00
|
358,01
|
353,11
|
| 25/02/2026 |
396.637 |
3,50%
|
329,40
|
322,7848
|
337,47
|
335,11
|
| 24/02/2026 |
405.096 |
2,00%
|
316,00
|
316,00
|
330,34
|
323,78
|
| 23/02/2026 |
618.892 |
0,13%
|
319,99
|
306,60
|
321,30
|
317,43
|
| 20/02/2026 |
413.875 |
-0,80%
|
319,55
|
314,865
|
326,9999
|
317,01
|
| 19/02/2026 |
323.236 |
0,73%
|
316,00
|
313,39
|
320,15
|
319,55
|
| 18/02/2026 |
469.940 |
1,52%
|
312,48
|
312,48
|
325,00
|
317,24
|
| 17/02/2026 |
704.766 |
2,81%
|
305,00
|
301,945
|
315,41
|
312,48
|
| 13/02/2026 |
1.300.485 |
5,89%
|
293,00
|
291,56
|
309,12
|
303,94
|
| 12/02/2026 |
1.488.047 |
-15,39%
|
314,00
|
283,76
|
332,7013
|
287,04
|
| 11/02/2026 |
670.465 |
-5,83%
|
367,91
|
336,58
|
371,27
|
339,25
|
| 10/02/2026 |
443.919 |
1,48%
|
354,02
|
354,02
|
367,53
|
360,51
|
| 09/02/2026 |
453.177 |
2,17%
|
346,01
|
343,105
|
358,00
|
355,24
|
