TIBCO SOFTWARE $21.58

down -0.27


24/5/2013 04:24 PM  |  NASDAQ : TIBX  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

TIBX historical data

Date Open High Low Close Volume
5/24/2013 21.74 21.75 21.35 21.58 14888
5/23/2013 21.79 22.09 21.51 21.85 25619
5/22/2013 22.17 22.46 21.92 22.01 45132
5/21/2013 22.10 22.33 21.98 22.16 15865
5/20/2013 22.18 22.21 21.77 22.04 24030
5/17/2013 21.81 22.36 21.71 22.20 36561
5/16/2013 21.06 21.97 21.05 21.78 31103
5/15/2013 20.61 21.09 20.61 21.07 27755
5/14/2013 20.60 20.97 20.55 20.82 11767
5/13/2013 20.89 20.95 20.56 20.61 11145
5/10/2013 20.70 21.02 20.68 20.89 17465
5/9/2013 21.10 21.15 20.57 20.65 23223
5/8/2013 20.62 21.17 20.48 21.16 63710
5/7/2013 20.22 20.58 20.18 20.58 27111
5/6/2013 19.86 20.25 19.75 20.23 26328
5/3/2013 19.43 19.96 19.43 19.82 28271
5/2/2013 19.20 19.34 19.04 19.30 19866
5/1/2013 19.49 19.49 19.06 19.13 25736
4/30/2013 19.44 19.60 19.11 19.41 30989
4/29/2013 19.49 19.52 19.24 19.47 26069
4/26/2013 19.39 19.73 19.18 19.34 45425
4/25/2013 18.72 19.25 18.68 18.95 26821
4/24/2013 18.76 18.98 18.56 18.78 23175
4/23/2013 18.91 19.02 18.66 18.82 33336
4/22/2013 18.45 18.94 18.24 18.85 55879
4/19/2013 19.16 19.16 18.18 18.41 71284
4/18/2013 19.51 19.51 19.09 19.21 28837
4/17/2013 19.61 19.70 19.24 19.43 28131
4/16/2013 19.54 19.81 19.41 19.80 24766
4/15/2013 19.98 20.08 19.40 19.50 27056
4/12/2013 20.11 20.25 19.95 20.15 32195
4/11/2013 19.95 20.25 19.86 20.17 28025
4/10/2013 19.60 20.10 19.60 20.03 43248
4/9/2013 19.43 19.69 19.37 19.58 20375
4/8/2013 19.50 19.58 19.24 19.35 32951
4/5/2013 18.98 19.54 18.85 19.50 64234
4/4/2013 19.42 19.58 19.18 19.25 33789
4/3/2013 19.86 19.99 19.35 19.44 44820
4/2/2013 20.42 20.50 19.71 19.81 47987
4/1/2013 20.27 20.56 20.00 20.14 39971
3/28/2013 20.18 20.51 20.07 20.22 33186
3/27/2013 19.90 20.42 19.69 20.30 33901
3/26/2013 20.36 20.54 19.93 20.00 45692
3/25/2013 20.96 20.96 20.01 20.33 57266
3/22/2013 19.40 21.08 19.15 20.99 245627
3/21/2013 22.78 23.37 22.60 23.17 43888
3/20/2013 23.60 23.84 23.25 23.30 19324
3/19/2013 23.68 23.77 23.13 23.38 17713
3/18/2013 23.74 23.79 23.36 23.66 15188
3/15/2013 23.86 24.02 23.67 24.00 20638
3/14/2013 23.62 23.97 23.51 23.86 15548
3/13/2013 23.52 23.60 23.36 23.59 11893
3/12/2013 23.18 23.61 23.13 23.52 14003
3/11/2013 23.39 23.43 23.13 23.26 13084
3/8/2013 23.42 23.42 22.87 23.35 12537
3/7/2013 23.30 23.34 23.03 23.25 16803
3/6/2013 22.42 23.42 22.30 23.37 72496
3/5/2013 21.37 21.43 20.64 21.00 45918
3/4/2013 21.30 21.49 21.12 21.20 18634
3/1/2013 21.42 21.62 21.15 21.31 26878
2/28/2013 21.60 21.67 21.32 21.45 26777
2/27/2013 21.81 22.00 21.54 21.67 17810
2/26/2013 22.00 22.15 21.60 21.79 18903
2/25/2013 22.51 22.89 21.89 21.93 36057
2/22/2013 22.08 22.33 21.76 22.31 18580
2/21/2013 21.87 22.12 21.46 22.08 32482
2/20/2013 22.80 22.87 21.93 21.93 28435
2/19/2013 22.80 22.94 22.62 22.77 14869
2/15/2013 22.98 23.32 22.83 22.85 30440
2/14/2013 22.00 22.19 21.77 22.14 24636
2/13/2013 22.76 22.76 21.97 22.26 34662
2/12/2013 22.66 23.00 22.66 22.80 21066
2/11/2013 22.98 23.03 22.58 22.69 18863
2/8/2013 23.42 23.52 22.84 22.95 29623
2/7/2013 23.60 23.65 23.21 23.42 22162
2/6/2013 23.75 23.97 23.59 23.80 16390
2/5/2013 23.75 23.99 23.50 23.95 14495
2/4/2013 23.70 24.00 23.46 23.50 14209
2/1/2013 23.45 24.12 23.41 24.01 35333
1/31/2013 23.42 23.83 23.22 23.44 22457
1/30/2013 23.70 23.93 23.37 23.54 21650
1/29/2013 23.03 23.91 22.50 23.79 23577
1/28/2013 24.56 24.77 24.00 24.03 35689
1/25/2013 23.20 24.35 23.20 24.35 51908
1/24/2013 21.90 22.92 21.82 22.83 30094
1/23/2013 21.99 22.26 21.70 21.84 24643
1/22/2013 22.02 22.09 21.67 21.86 20571
1/18/2013 22.44 22.44 21.99 22.11 11494
1/17/2013 22.49 22.65 22.34 22.41 18807
1/16/2013 22.48 22.80 22.28 22.32 24396
1/15/2013 22.54 22.76 22.20 22.41 25857
1/14/2013 22.76 22.92 22.41 22.77 26130
1/11/2013 22.36 23.04 22.33 22.95 31289
1/10/2013 22.47 22.50 22.01 22.20 17953
1/9/2013 22.05 22.54 21.96 22.39 18038
1/8/2013 22.04 22.19 21.59 21.94 19799
1/7/2013 22.10 22.22 21.50 21.98 33914
1/4/2013 21.69 22.25 21.56 22.12 18941
1/3/2013 22.44 22.76 21.52 21.64 25090
1/2/2013 22.59 23.39 22.03 22.30 28368
Marketplace
Trading Center