$23.29 +0.07 (%) Tibco Software Inc - NASDAQ

Oct. 24, 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
10/24/201423.1823.3123.1823.291,391,283
10/23/201423.3623.4023.1923.221,887,497
10/22/201423.4223.4623.1923.221,979,715
10/21/201423.1823.4423.1523.413,064,345
10/20/201423.0023.2422.9323.152,666,057
10/17/201422.9723.2122.9323.024,729,229
10/16/201422.7823.0222.6022.826,918,880
10/15/201423.2523.3922.5522.965,321,328
10/14/201423.3523.4323.3023.394,457,239
10/13/201423.3723.4423.0723.215,257,184
10/10/201423.3623.5723.3323.357,914,851
10/9/201423.4623.4923.3223.417,467,971
10/8/201423.5723.6423.4223.446,779,746
10/7/201423.6023.6823.5523.564,218,871
10/6/201423.6423.7523.5623.593,572,768
10/3/201423.9023.9123.5823.607,438,450
10/2/201423.6523.9023.6123.895,943,384
10/1/201423.6323.7523.5723.707,112,260
9/30/201423.6523.7223.5823.6316,792,627
9/29/201423.6523.7623.5523.6572,830,814
9/26/201419.4019.6019.3319.512,503,168
9/25/201420.0220.2119.2919.385,370,550
9/24/201418.9820.8818.8020.268,368,524
9/23/201419.7719.7918.8819.003,956,568
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center