Tibco Software Inc $19.51

up +0.10


24/4/2014 08:10 PM  |  NASDAQ : TIBX  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIBX historical data

Date Open High Low Close Volume
4/24/201419.6219.8319.1819.511,862,800
4/23/201419.9019.9019.4019.412,789,340
4/22/201419.7320.0719.7019.97973,738
4/21/201419.6919.7519.5019.69801,355
4/17/201419.4619.7119.3519.672,538,190
4/16/201419.3819.6519.2319.513,193,210
4/15/201419.2619.4918.9819.331,855,530
4/14/201419.5019.5219.0919.262,644,260
4/11/201419.3719.6919.1519.352,536,630
4/10/201420.4120.4119.3319.442,336,350
4/9/201419.9820.3919.9020.371,693,930
4/8/201419.8820.0019.6219.871,537,220
4/7/201419.9720.1719.5719.823,462,540
4/4/201420.6120.6119.8220.014,428,640
4/3/201420.8721.0220.4020.532,006,510
4/2/201420.6020.8720.6020.823,694,440
4/1/201420.1420.6920.1420.661,411,520
3/31/201420.1820.4620.0820.321,811,440
3/28/201420.1320.2720.0020.041,671,190
3/27/201420.0220.3019.8720.122,563,640
3/26/201421.2021.2620.1720.184,471,630
3/25/201421.2721.5120.9020.924,072,380
3/24/201421.2121.3720.8721.244,924,960
3/21/201421.6922.0420.9221.167,508,140
3/20/201421.8121.8421.4721.593,873,520
3/19/201421.6922.0121.4721.822,830,060
3/18/201421.2221.7621.1421.643,778,430
3/17/201421.1621.4821.0721.231,480,190
3/14/201421.0321.4521.0121.071,551,190
3/13/201421.5921.7020.9721.031,433,540
3/12/201421.3521.6121.1021.572,518,270
3/11/201422.0022.0321.3421.432,545,300
3/10/201422.2622.2921.8021.911,891,760
3/7/201422.7322.7322.1722.341,989,060
3/6/201422.6222.8122.4322.772,113,710
3/5/201422.4222.6222.3222.602,250,700
3/4/201422.1122.4021.9722.272,585,700
3/3/201421.5021.7921.4521.721,904,710
2/28/201422.0522.1121.5821.792,203,430
2/27/201421.7122.2321.6322.032,427,280
2/26/201421.2021.6621.0621.622,765,080
2/25/201421.5121.5921.0721.122,480,320
2/24/201421.1521.8121.1221.472,981,690
2/21/201421.2521.3721.1121.122,344,620
2/20/201421.4021.4021.0421.201,760,160
2/19/201421.4221.5421.3021.341,513,260
2/18/201421.5121.5721.0721.433,119,480
2/14/201421.9321.9421.4821.541,822,660
2/13/201421.5521.9821.5021.941,592,020
2/12/201421.5421.9421.5421.641,739,980
2/11/201421.4721.6421.2821.571,307,220
2/10/201421.3521.4221.1521.38789,989
2/7/201421.1421.4021.0421.35994,411
2/6/201421.0521.1820.9421.051,035,680
2/5/201420.7321.0220.4920.921,539,700
2/4/201420.5820.9320.3920.771,928,470
2/3/201421.2821.4320.4920.513,316,880
1/31/201420.9621.4720.8721.293,015,130
1/30/201421.3621.5521.2221.491,689,710
1/29/201421.6321.8021.2021.242,454,100
1/28/201421.6921.9421.6921.731,745,860
1/27/201421.8621.8921.5121.742,211,010
1/24/201421.8522.0821.6521.804,542,660
1/23/201422.1922.2621.6221.955,146,720
1/22/201423.3723.4622.3122.453,128,660
1/21/201422.6723.0422.5822.714,048,060
1/17/201423.5024.0323.1623.453,794,480
1/16/201422.2124.0922.2023.4713,398,300
1/15/201422.2222.4322.0922.293,625,900
1/14/201421.9622.3321.8522.193,000,240
1/13/201421.9222.2321.8221.892,229,420
1/10/201422.1022.2621.7121.993,860,800
1/9/201422.7922.8121.9922.183,837,210
1/8/201422.9023.1222.7122.752,961,710
1/7/201422.9823.2622.8622.992,670,570
1/6/201423.2023.3222.8823.003,092,950
1/3/201423.1223.5122.9323.262,716,310
1/2/201422.3623.2822.3623.144,409,820
12/31/201322.7022.8622.4622.481,727,880
12/30/201322.4822.7622.3222.671,743,360
12/27/201322.6322.8222.4122.471,836,510
12/26/201322.4922.8422.4722.572,226,200
12/24/201322.2222.5522.1422.521,508,220
12/23/201322.0122.3021.5022.205,115,840
12/20/201321.3022.0220.8422.0121,107,400
12/19/201324.5324.9024.3124.485,491,630
12/18/201323.9824.5223.6524.483,579,720
12/17/201324.0624.1523.8323.962,284,690
12/16/201324.0924.4023.9424.002,777,810
12/13/201323.3524.1623.3524.031,773,170
12/12/201322.6323.7022.3923.582,038,990
12/11/201324.1324.1323.5023.602,222,020
12/10/201323.9424.3623.9324.081,660,850
12/9/201323.8024.1123.7124.041,302,300
12/6/201324.0924.2023.7923.811,528,290
12/5/201324.0324.1423.8423.941,256,840
12/4/201323.8124.2423.6824.123,440,260
12/3/201323.4323.8023.2823.511,635,800
12/2/201324.1124.1323.5123.562,089,090
11/29/201324.2024.3824.1324.17500,944
Trading Center