XNYS
Datos históricos de Tyler Technologies, Inc.
Tyler Technologies, Inc. · TYL
$329.50
▼ -0.05 (-0.02%)
Última operación · 10/10/2026, 18:34:03 UTC
- Variación en el periodo
- −34.64%
- Máximo
- US$524.43
- 22 de octubre de 2025
- Mínimo
- US$270.71
- 22 de junio de 2026
- Volumen medio diario
- 0.66 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 331.25 | 337.07 | 328.17 | 329.55 | −0.48% | 472,175.682 |
| 8 oct 2026 | 326.83 | 332.37 | 324.70 | 331.15 | −0.36% | 822,651.353 |
| 7 oct 2026 | 333.24 | 334.25 | 328.01 | 332.34 | +0.43% | 351,224.108 |
| 6 oct 2026 | 328.33 | 335.07 | 328.33 | 330.91 | +0.79% | 430,554.75 |
| 5 oct 2026 | 323.46 | 330.54 | 323.33 | 328.32 | +1.71% | 562,486.357 |
| 2 oct 2026 | 329.43 | 330.83 | 322.25 | 322.81 | −2.23% | 379,532.557 |
| 1 oct 2026 | 325.59 | 333.83 | 321.33 | 330.18 | +3.63% | 721,675.382 |
| 30 sep 2026 | 316.03 | 325.90 | 312.63 | 318.60 | +0.74% | 694,234.362 |
| 29 sep 2026 | 321.08 | 321.41 | 312.04 | 316.26 | −2.39% | 840,597.917 |
| 28 sep 2026 | 320.75 | 325.79 | 317.37 | 324.02 | −0.48% | 603,724.027 |
| 25 sep 2026 | 324.93 | 331.41 | 324.64 | 325.57 | −0.39% | 453,368.177 |
| 24 sep 2026 | 334.80 | 338.26 | 325.89 | 326.85 | −1.71% | 618,899.289 |
| 23 sep 2026 | 332.63 | 338.70 | 329.38 | 332.53 | +0.45% | 563,229.852 |
| 22 sep 2026 | 337.65 | 339.87 | 323.59 | 331.05 | −0.42% | 509,759.616 |
| 21 sep 2026 | 339.18 | 342.58 | 328.67 | 332.46 | −1.49% | 786,051.472 |
| 18 sep 2026 | 340.86 | 342.04 | 333.85 | 337.50 | −1.19% | 2.19 M |
| 17 sep 2026 | 345.41 | 345.42 | 338.00 | 341.57 | −1.41% | 563,762.676 |
| 16 sep 2026 | 346.07 | 350.43 | 344.02 | 346.44 | −1.89% | 647,069.267 |
| 15 sep 2026 | 352.90 | 358.98 | 345.67 | 353.13 | −1.78% | 658,500.393 |
| 14 sep 2026 | 347.74 | 362.00 | 347.19 | 359.54 | +6.79% | 773,362.107 |
| 11 sep 2026 | 336.01 | 340.31 | 333.34 | 336.67 | +0.35% | 521,037.745 |
| 10 sep 2026 | 343.33 | 346.00 | 335.13 | 335.48 | −2.10% | 771,534.304 |
| 9 sep 2026 | 347.22 | 348.00 | 336.52 | 342.68 | −1.48% | 705,297.238 |
| 8 sep 2026 | 359.03 | 359.03 | 343.80 | 347.82 | −4.45% | 773,782.332 |
| 4 sep 2026 | 372.03 | 380.87 | 360.54 | 364.03 | −4.02% | 631,306.701 |
| 3 sep 2026 | 382.00 | 393.53 | 375.39 | 379.27 | +1.17% | 814,282.866 |
| 2 sep 2026 | 372.87 | 381.61 | 371.98 | 374.88 | −0.41% | 823,658.789 |
| 1 sep 2026 | 370.30 | 377.70 | 367.76 | 376.43 | +1.13% | 950,117.305 |
| 31 ago 2026 | 370.73 | 382.39 | 370.01 | 372.22 | −1.51% | 4.93 M |
| 28 ago 2026 | 370.32 | 379.44 | 369.43 | 377.94 | +2.18% | 1.11 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.