Tyler Technologies Inc (TYL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
158.666 |
-0,86%
|
467,50
|
461,15
|
467,50
|
461,53
|
| 01/12/2025 |
220.792 |
-0,82%
|
469,60
|
462,39
|
470,69
|
465,55
|
| 28/11/2025 |
78.236 |
0,79%
|
471,0199
|
461,00
|
472,729
|
469,62
|
| 26/11/2025 |
149.608 |
-1,01%
|
470,00
|
465,15
|
475,1561
|
465,96
|
| 25/11/2025 |
246.446 |
3,90%
|
453,51
|
453,50
|
471,80
|
470,69
|
| 24/11/2025 |
269.622 |
-4,17%
|
476,00
|
452,55
|
476,00
|
453,04
|
| 21/11/2025 |
291.853 |
1,45%
|
473,98
|
468,93
|
481,57
|
472,77
|
| 20/11/2025 |
244.164 |
0,05%
|
469,00
|
463,67
|
472,65
|
466,00
|
| 19/11/2025 |
260.698 |
-0,14%
|
466,25
|
461,095
|
468,56
|
465,77
|
| 18/11/2025 |
226.044 |
0,76%
|
462,80
|
461,77
|
469,13
|
466,25
|
| 17/11/2025 |
194.122 |
-1,14%
|
467,64
|
458,34
|
469,42
|
463,05
|
| 14/11/2025 |
165.143 |
0,27%
|
466,37
|
461,02
|
471,94
|
467,64
|
| 13/11/2025 |
167.906 |
-0,05%
|
470,01
|
462,88
|
470,01
|
466,37
|
| 12/11/2025 |
186.754 |
-0,72%
|
470,00
|
463,00
|
471,9084
|
466,62
|
| 11/11/2025 |
124.276 |
1,19%
|
464,48
|
461,325
|
470,19
|
470,00
|
| 10/11/2025 |
229.415 |
0,23%
|
465,02
|
456,00
|
466,56
|
464,48
|
| 07/11/2025 |
167.346 |
-0,39%
|
463,50
|
460,5281
|
470,47
|
463,43
|
| 06/11/2025 |
287.862 |
0,91%
|
464,00
|
457,4301
|
468,26
|
465,01
|
| 05/11/2025 |
375.452 |
-1,83%
|
468,50
|
452,63
|
474,00
|
460,81
|
| 04/11/2025 |
198.677 |
0,58%
|
466,00
|
463,26
|
474,955
|
469,71
|
| 03/11/2025 |
295.002 |
-1,94%
|
478,50
|
460,00
|
478,50
|
467,02
|
| 31/10/2025 |
200.299 |
-0,35%
|
478,08
|
471,8112
|
483,50
|
476,26
|
| 30/10/2025 |
461.390 |
0,04%
|
479,0321
|
455,07
|
489,92
|
478,08
|
| 29/10/2025 |
369.423 |
-6,40%
|
514,00
|
475,77
|
514,00
|
478,00
|
| 28/10/2025 |
112.339 |
0,32%
|
508,62
|
504,565
|
513,32
|
510,68
|
| 27/10/2025 |
187.092 |
0,08%
|
509,70
|
501,45
|
517,505
|
509,06
|
| 24/10/2025 |
176.824 |
-1,47%
|
516,40
|
507,20
|
517,84
|
508,66
|
| 23/10/2025 |
131.471 |
0,62%
|
513,54
|
510,94
|
518,4467
|
516,25
|
| 22/10/2025 |
98.871 |
-1,09%
|
517,87
|
512,82
|
524,42
|
513,05
|
| 21/10/2025 |
102.909 |
1,65%
|
503,85
|
503,85
|
522,23
|
518,69
|
| 20/10/2025 |
126.777 |
0,92%
|
505,60
|
503,6225
|
514,56
|
510,25
|
| 17/10/2025 |
122.547 |
1,83%
|
496,02
|
496,02
|
506,98
|
505,60
|
| 16/10/2025 |
143.107 |
-1,10%
|
504,99
|
494,50
|
505,97
|
496,54
|
| 15/10/2025 |
118.607 |
-0,76%
|
507,31
|
499,695
|
508,95
|
502,05
|
| 14/10/2025 |
139.237 |
-0,04%
|
504,26
|
500,39
|
507,75
|
506,28
|
| 13/10/2025 |
191.124 |
0,46%
|
506,50
|
496,94
|
511,865
|
506,53
|
| 10/10/2025 |
176.656 |
-0,66%
|
506,50
|
499,90
|
509,65
|
504,21
|
| 09/10/2025 |
270.695 |
-2,15%
|
517,00
|
505,1173
|
518,20
|
506,46
|
| 08/10/2025 |
393.505 |
6,56%
|
497,80
|
489,34
|
519,7897
|
517,57
|
| 07/10/2025 |
194.361 |
-2,12%
|
496,23
|
483,56
|
498,045
|
485,73
|
| 06/10/2025 |
140.438 |
-1,30%
|
504,52
|
495,30
|
506,70
|
496,23
|
| 03/10/2025 |
143.250 |
0,91%
|
499,60
|
496,67
|
508,69
|
502,74
|
| 02/10/2025 |
278.077 |
-0,51%
|
500,88
|
494,64
|
508,63
|
498,19
|
| 01/10/2025 |
373.129 |
-4,29%
|
522,01
|
498,58
|
529,29
|
500,74
|
| 30/09/2025 |
109.968 |
-1,17%
|
529,21
|
517,65
|
531,098
|
523,16
|
| 29/09/2025 |
128.897 |
-0,04%
|
529,72
|
526,6901
|
532,216
|
529,23
|
| 26/09/2025 |
111.088 |
1,46%
|
522,22
|
518,575
|
531,53
|
529,72
|
| 25/09/2025 |
140.157 |
-0,22%
|
523,00
|
516,77
|
531,12
|
522,22
|
| 24/09/2025 |
219.291 |
-0,97%
|
558,00
|
521,08
|
558,00
|
522,89
|
| 23/09/2025 |
184.371 |
-1,45%
|
536,16
|
527,38
|
539,805
|
528,39
|
| 22/09/2025 |
145.900 |
0,37%
|
534,19
|
530,5126
|
538,79
|
536,16
|
| 19/09/2025 |
175.768 |
0,87%
|
531,01
|
529,51
|
537,64
|
534,32
|
| 18/09/2025 |
165.329 |
-1,21%
|
538,34
|
527,9001
|
540,62
|
530,05
|
| 17/09/2025 |
132.522 |
0,36%
|
538,17
|
532,19
|
542,89
|
536,38
|
| 16/09/2025 |
114.114 |
-0,96%
|
539,40
|
532,90
|
541,295
|
534,67
|
| 15/09/2025 |
229.443 |
-0,94%
|
545,50
|
532,47
|
549,8988
|
539,46
|
| 12/09/2025 |
138.425 |
-1,59%
|
551,01
|
544,495
|
558,45
|
544,99
|
| 11/09/2025 |
123.676 |
1,47%
|
544,91
|
544,31
|
555,48
|
553,99
|
| 10/09/2025 |
127.271 |
-2,19%
|
558,29
|
543,68
|
563,5688
|
545,91
|
| 09/09/2025 |
126.541 |
-1,39%
|
567,05
|
554,4701
|
567,70
|
558,41
|
| 08/09/2025 |
129.540 |
1,13%
|
560,36
|
556,37
|
566,58
|
566,10
|
| 05/09/2025 |
79.169 |
1,03%
|
554,24
|
551,2009
|
562,9988
|
559,96
|
| 04/09/2025 |
245.593 |
0,07%
|
553,83
|
545,00
|
554,53
|
554,23
|
| 03/09/2025 |
70.231 |
0,24%
|
552,60
|
549,2869
|
554,14
|
553,83
|
| 02/09/2025 |
143.155 |
-1,85%
|
559,15
|
548,40
|
562,82
|
552,49
|
| 29/08/2025 |
121.697 |
1,19%
|
556,28
|
555,115
|
565,13
|
562,88
|
| 28/08/2025 |
151.989 |
-0,82%
|
560,82
|
549,415
|
561,16
|
556,28
|
| 27/08/2025 |
157.831 |
2,49%
|
546,78
|
546,78
|
561,58
|
560,81
|
| 26/08/2025 |
114.237 |
-1,39%
|
552,10
|
547,10
|
561,00
|
547,18
|
| 25/08/2025 |
96.237 |
-1,10%
|
564,0372
|
549,92
|
569,5099
|
554,96
|
| 22/08/2025 |
186.469 |
-1,02%
|
566,81
|
555,27
|
567,76
|
561,14
|
| 21/08/2025 |
108.562 |
-0,23%
|
565,97
|
557,20
|
569,27
|
566,67
|
| 20/08/2025 |
93.786 |
-0,50%
|
570,26
|
563,91
|
575,73
|
567,95
|
| 19/08/2025 |
104.265 |
0,41%
|
566,9175
|
565,9838
|
584,20
|
570,26
|
| 18/08/2025 |
207.409 |
-0,74%
|
572,03
|
563,81
|
576,9099
|
567,82
|
| 15/08/2025 |
110.310 |
-0,21%
|
573,24
|
566,17
|
578,2505
|
572,03
|
| 14/08/2025 |
101.169 |
-1,22%
|
580,30
|
570,765
|
582,622
|
573,24
|
| 13/08/2025 |
126.679 |
2,90%
|
568,91
|
562,5812
|
580,45
|
580,30
|
| 12/08/2025 |
163.663 |
-3,47%
|
586,00
|
563,58
|
586,00
|
563,94
|
| 11/08/2025 |
135.684 |
-1,71%
|
594,50
|
582,635
|
597,98
|
584,20
|
| 08/08/2025 |
133.842 |
-0,97%
|
598,61
|
590,70
|
600,11
|
594,35
|
| 07/08/2025 |
288.781 |
-1,89%
|
612,52
|
588,71
|
616,01
|
600,19
|
| 06/08/2025 |
199.786 |
0,51%
|
609,00
|
555,3509
|
621,34
|
611,76
|
| 05/08/2025 |
177.764 |
0,94%
|
602,98
|
596,53
|
609,32
|
608,68
|
| 04/08/2025 |
148.292 |
3,63%
|
585,00
|
584,02
|
602,99
|
602,99
|
| 01/08/2025 |
266.334 |
-0,50%
|
584,56
|
574,352
|
589,18
|
581,65
|
| 31/07/2025 |
553.784 |
5,46%
|
571,50
|
559,425
|
589,99
|
584,56
|
| 30/07/2025 |
249.641 |
0,36%
|
557,83
|
548,37
|
557,83
|
554,67
|
| 29/07/2025 |
163.432 |
-0,71%
|
558,70
|
550,0001
|
560,60
|
552,50
|
| 28/07/2025 |
351.151 |
0,00%
|
556,63
|
552,20
|
558,70
|
556,46
|
| 25/07/2025 |
191.577 |
-0,62%
|
561,04
|
553,04
|
563,0899
|
556,46
|
| 24/07/2025 |
175.700 |
-0,13%
|
563,45
|
556,48
|
565,75
|
559,92
|
| 23/07/2025 |
78.188 |
-0,77%
|
561,04
|
556,37
|
566,95
|
560,62
|
| 22/07/2025 |
66.269 |
0,88%
|
565,57
|
560,01
|
570,72
|
564,98
|
| 21/07/2025 |
63.284 |
-0,77%
|
564,36
|
560,01
|
570,72
|
560,03
|
| 18/07/2025 |
100.161 |
0,55%
|
561,27
|
557,78
|
565,725
|
564,36
|
| 17/07/2025 |
171.311 |
0,46%
|
556,36
|
550,475
|
565,47
|
561,26
|
| 16/07/2025 |
126.081 |
0,94%
|
564,87
|
550,70
|
569,40
|
558,67
|
| 15/07/2025 |
132.110 |
-1,60%
|
551,53
|
552,09
|
569,40
|
553,48
|
| 14/07/2025 |
123.803 |
1,94%
|
552,00
|
551,53
|
563,66
|
562,48
|
