Tibco Software Inc $19.38

down -0.37


31/7/2014 01:40 PM  |  NASDAQ : TIBX  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIBX historical data

Date Open High Low Close Volume
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
4/30/201419.4219.6319.2619.632,949,928
4/29/201419.1219.4919.0019.382,313,136
4/28/201419.3919.5218.8319.082,318,840
4/25/201419.4019.4819.2119.351,588,357
4/24/201419.6219.8319.1819.511,862,805
4/23/201419.9019.9019.4019.412,789,344
4/22/201419.7320.0719.7019.97973,738
4/21/201419.6919.7519.5019.69801,355
4/17/201419.4619.7119.3519.672,538,187
4/16/201419.3819.6519.2319.513,193,208
4/15/201419.2619.4918.9819.331,855,529
4/14/201419.5019.5219.0919.262,644,257
4/11/201419.3719.6919.1519.352,536,631
4/10/201420.4120.4119.3319.442,336,351
4/9/201419.9820.3919.9020.371,693,930
4/8/201419.8820.0019.6219.871,537,221
4/7/201419.9720.1719.5719.823,462,543
4/4/201420.6120.6119.8220.014,428,638
4/3/201420.8721.0220.4020.532,006,506
4/2/201420.6020.8720.6020.823,694,437
4/1/201420.1420.6920.1420.661,411,520
3/31/201420.1820.4620.0820.321,811,438
3/28/201420.1320.2720.0020.041,671,190
3/27/201420.0220.3019.8720.122,563,643
3/26/201421.2021.2620.1720.184,471,628
3/25/201421.2721.5120.9020.924,072,383
3/24/201421.2121.3720.8721.244,924,961
3/21/201421.6922.0420.9221.167,508,142
3/20/201421.8121.8421.4721.593,873,516
3/19/201421.6922.0121.4721.822,830,063
3/18/201421.2221.7621.1421.643,778,431
3/17/201421.1621.4821.0721.231,480,187
3/14/201421.0321.4521.0121.071,551,192
3/13/201421.5921.7020.9721.031,433,536
3/12/201421.3521.6121.1021.572,518,271
3/11/201422.0022.0321.3421.432,545,300
3/10/201422.2622.2921.8021.911,891,764
Trading Center