Tyler Technologies Inc (TYL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
220.035 |
-0,42%
|
349,79
|
323,5905
|
349,79
|
331,05
|
| 21/09/2026 |
457.046 |
-1,44%
|
337,35
|
328,915
|
342,575
|
332,46
|
| 18/09/2026 |
206.758 |
-1,23%
|
339,65
|
333,85
|
340,86
|
337,50
|
| 17/09/2026 |
206.021 |
-1,44%
|
343,97
|
338,00
|
345,02
|
341,57
|
| 16/09/2026 |
380.150 |
-1,84%
|
352,60
|
344,02
|
352,60
|
346,44
|
| 15/09/2026 |
344.477 |
-1,78%
|
353,498
|
345,67
|
359,99
|
353,13
|
| 14/09/2026 |
356.444 |
6,85%
|
346,788
|
344,03
|
362,00
|
359,54
|
| 11/09/2026 |
251.949 |
0,36%
|
335,48
|
333,37
|
340,31
|
336,67
|
| 10/09/2026 |
348.034 |
-2,10%
|
341,85
|
335,1601
|
346,00
|
335,48
|
| 09/09/2026 |
349.036 |
-1,48%
|
348,50
|
336,52
|
350,69
|
342,68
|
| 08/09/2026 |
352.508 |
-4,46%
|
360,77
|
343,80
|
360,77
|
347,82
|
| 04/09/2026 |
307.584 |
-3,96%
|
376,6107
|
360,54
|
380,77
|
364,03
|
| 03/09/2026 |
421.851 |
1,28%
|
378,71
|
375,39
|
393,53
|
379,27
|
| 02/09/2026 |
420.963 |
-0,38%
|
376,60
|
372,52
|
381,61
|
374,88
|
| 01/09/2026 |
369.752 |
1,28%
|
367,00
|
365,71
|
377,70
|
376,43
|
| 31/08/2026 |
652.524 |
-1,38%
|
375,98
|
370,05
|
382,39
|
372,22
|
| 28/08/2026 |
487.865 |
2,23%
|
370,00
|
368,50
|
379,44
|
377,94
|
| 27/08/2026 |
739.029 |
4,89%
|
355,00
|
355,00
|
373,03
|
369,88
|
| 26/08/2026 |
296.518 |
0,72%
|
344,03
|
342,00
|
355,74
|
352,65
|
| 25/08/2026 |
358.984 |
-1,61%
|
353,48
|
343,00
|
354,00
|
350,06
|
| 24/08/2026 |
355.704 |
1,45%
|
354,6645
|
349,73
|
360,00
|
355,79
|
| 21/08/2026 |
260.457 |
0,78%
|
337,56
|
337,56
|
354,77
|
350,73
|
| 20/08/2026 |
304.743 |
0,26%
|
346,70
|
345,38
|
353,39
|
348,14
|
| 19/08/2026 |
449.916 |
4,62%
|
330,30
|
330,30
|
355,97
|
346,88
|
| 18/08/2026 |
246.047 |
3,66%
|
332,7317
|
332,21
|
338,215
|
332,21
|
| 17/08/2026 |
312.075 |
-2,48%
|
327,99
|
319,81
|
327,99
|
320,48
|
| 14/08/2026 |
358.240 |
-0,09%
|
329,93
|
324,93
|
335,00
|
328,64
|
| 13/08/2026 |
592.725 |
3,56%
|
320,5218
|
311,07
|
331,86
|
328,95
|
| 12/08/2026 |
313.949 |
-1,74%
|
316,30
|
311,89
|
319,89
|
317,64
|
| 11/08/2026 |
281.374 |
1,28%
|
313,11
|
313,01
|
325,37
|
322,93
|
| 10/08/2026 |
256.997 |
1,95%
|
310,86
|
308,00
|
321,00
|
318,63
|
| 07/08/2026 |
301.869 |
1,69%
|
308,41
|
307,50
|
315,46
|
312,31
|
| 06/08/2026 |
379.800 |
-0,24%
|
300,50
|
299,73
|
307,83
|
306,33
|
| 05/08/2026 |
415.988 |
-2,28%
|
320,60
|
305,16
|
320,60
|
306,58
|
| 04/08/2026 |
500.525 |
2,54%
|
299,94
|
299,94
|
313,34
|
313,33
|
| 03/08/2026 |
380.477 |
2,07%
|
311,87
|
305,03
|
326,25
|
305,54
|
| 31/07/2026 |
534.112 |
-4,24%
|
319,67
|
307,635
|
313,97
|
309,60
|
| 30/07/2026 |
1.029.706 |
-2,82%
|
320,00
|
314,035
|
333,50
|
323,31
|
| 29/07/2026 |
705.013 |
0,26%
|
336,44
|
328,99
|
348,62
|
333,50
|
| 28/07/2026 |
680.790 |
5,56%
|
321,94
|
320,88
|
335,12
|
333,35
|
| 27/07/2026 |
371.712 |
6,32%
|
298,20
|
298,20
|
323,39
|
315,88
|
| 24/07/2026 |
321.226 |
3,14%
|
284,86
|
284,86
|
301,36
|
297,15
|
| 23/07/2026 |
293.436 |
1,32%
|
286,52
|
284,285
|
291,61
|
288,16
|
| 22/07/2026 |
446.364 |
-5,14%
|
301,50
|
282,8175
|
301,93
|
284,32
|
| 21/07/2026 |
280.675 |
-5,75%
|
313,3289
|
299,655
|
314,5675
|
299,74
|
| 20/07/2026 |
349.805 |
-0,51%
|
314,96
|
308,83
|
319,06
|
317,96
|
| 17/07/2026 |
380.606 |
1,23%
|
313,50
|
312,20
|
324,83
|
319,51
|
| 16/07/2026 |
494.811 |
4,23%
|
305,00
|
303,815
|
320,81
|
316,23
|
| 15/07/2026 |
314.053 |
0,74%
|
301,00
|
301,00
|
311,39
|
303,52
|
| 14/07/2026 |
293.203 |
-4,10%
|
302,00
|
300,093
|
314,22
|
301,29
|
| 13/07/2026 |
209.231 |
1,46%
|
312,03
|
285,815
|
319,18
|
314,22
|
| 10/07/2026 |
186.814 |
-0,49%
|
311,01
|
306,07
|
320,373
|
309,48
|
| 09/07/2026 |
243.338 |
-1,04%
|
306,99
|
299,60
|
311,605
|
311,01
|
| 08/07/2026 |
390.724 |
-2,17%
|
310,5648
|
310,5648
|
319,69
|
314,29
|
| 07/07/2026 |
323.861 |
0,88%
|
325,00
|
321,13
|
330,87
|
321,45
|
| 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
|
