$19.08 0.00 (%) Tibco Software Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIBX historical data

Date Open High Low Close Volume
9/22/201419.3019.3418.7819.085,787,522
9/19/201419.8520.2519.2519.3614,033,075
9/18/201420.8020.9020.5620.795,292,673
9/17/201421.4821.5020.6320.766,081,438
9/16/201421.3821.6721.2621.532,498,699
9/15/201421.5821.6321.2521.491,822,364
9/12/201421.6022.2321.3321.642,401,132
9/11/201421.3221.6121.3021.581,735,145
9/10/201421.4021.5021.2521.391,898,575
9/9/201421.9621.9621.4121.412,154,414
9/8/201421.7021.9621.5921.772,562,509
9/5/201421.5621.7921.5221.731,652,767
9/4/201422.2622.3521.6021.628,405,957
9/3/201421.3121.3520.8221.042,865,822
9/2/201420.8721.2320.8021.201,619,519
8/29/201420.8420.9920.7520.841,515,338
8/28/201420.8920.8920.6320.761,337,248
8/27/201420.8820.9820.7720.931,052,965
8/26/201420.8421.0020.8220.921,401,739
8/25/201421.1121.1420.6320.752,008,750
8/22/201421.2821.3221.0221.041,288,873
8/21/201421.1321.3021.0421.281,929,422
8/20/201421.1121.1320.9521.051,556,566
8/19/201421.4021.4021.1121.201,706,603
8/18/201421.0221.4120.9121.262,243,419
8/15/201420.9721.0020.6220.822,071,778
8/14/201421.3421.4120.8320.912,955,294
8/13/201421.2521.4021.1621.352,030,622
8/12/201421.1621.3121.1321.291,750,893
8/11/201421.1421.2621.0221.251,653,805
8/8/201420.5821.1120.4621.084,598,973
8/7/201420.7520.7520.1620.615,239,989
8/6/201419.1621.6418.9820.7514,558,255
8/5/201419.1219.5619.0519.301,930,037
8/4/201419.3619.4519.0319.173,002,209
8/1/201419.2819.5219.1119.292,350,258
7/31/201419.5619.7619.2419.302,527,003
7/30/201420.0520.1219.7119.742,132,397
7/29/201419.8720.2419.8119.921,488,592
7/28/201419.6419.9619.5119.861,156,247
7/25/201419.7119.8319.5419.692,129,207
7/24/201419.9420.0519.7919.891,813,445
7/23/201419.9920.0619.7619.881,922,409
7/22/201419.7420.0419.6219.962,388,561
7/21/201419.3419.6919.3119.672,172,519
7/18/201419.5019.5619.3319.412,207,245
7/17/201419.0019.8819.0019.425,252,789
7/16/201419.1319.1718.9019.062,152,943
7/15/201419.3319.5018.9319.082,133,986
7/14/201419.1119.5919.1119.402,356,212
7/11/201419.2219.4018.9919.001,988,345
7/10/201418.9519.3618.8819.222,480,305
7/9/201419.4519.5019.1019.251,810,403
7/8/201419.6419.7318.9819.413,729,731
7/7/201420.0020.0319.6519.762,861,645
7/3/201420.0320.2219.9220.001,002,832
7/2/201420.2220.3519.9619.992,370,952
7/1/201420.1820.3720.0820.253,375,947
6/30/201419.9220.2019.8520.172,237,315
6/27/201419.7620.0519.7619.961,701,712
6/26/201419.9219.9319.5619.732,511,401
6/25/201419.7820.0219.6819.862,052,748
6/24/201420.1020.2119.8219.883,867,295
6/23/201419.6720.0719.3720.064,057,134
6/20/201420.1220.2819.1719.5512,242,362
6/19/201421.1421.2020.6520.822,856,205
6/18/201421.1221.1820.8321.082,208,546
6/17/201420.9221.1120.6721.062,762,330
6/16/201420.7220.9420.5820.872,094,926
6/13/201420.7521.0120.4420.813,673,612
6/12/201421.0221.4120.5020.664,395,869
6/11/201420.3020.7420.2520.734,031,984
6/10/201419.8320.3819.8120.372,174,228
6/9/201419.8220.2619.7919.943,295,249
6/6/201419.8120.1119.6319.782,225,766
6/5/201419.6819.7719.4119.693,195,058
6/4/201418.2119.9418.2019.6619,277,769
6/3/201420.8821.0320.6320.792,644,240
6/2/201421.5321.5720.7921.012,667,112
5/30/201421.6521.7421.4221.511,569,007
5/29/201421.2821.7221.1721.682,699,309
5/28/201421.3821.4721.1021.212,373,836
5/27/201420.3521.8020.3321.338,444,322
5/23/201419.8020.1519.6720.051,188,305
5/22/201419.6119.8119.4919.781,041,945
5/21/201419.4319.6219.3019.531,036,411
5/20/201419.5519.5519.2419.44882,278
5/19/201419.3419.7319.3019.63660,663
5/16/201419.3919.5019.2119.341,062,484
5/15/201419.0919.3818.9019.341,406,894
5/14/201419.0419.2618.9119.211,248,017
5/13/201419.7019.7619.1719.202,072,802
5/12/201419.2319.7219.2319.661,321,312
5/9/201418.8519.1818.6519.102,110,999
5/8/201418.9719.3418.7718.842,544,233
5/7/201419.1819.2718.7919.031,534,830
5/6/201419.3519.3619.1119.211,548,829
5/5/201419.2119.4218.9419.352,699,352
5/2/201419.6019.7019.3119.343,241,104
5/1/201419.6320.0419.5319.614,543,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center