Historical Stock Prices

TBI 
$30
*  
0.25
0.84%
Get TBI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading TBI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 29.71 30.17 29.46 30 310,271
07/10/2014 29.07 29.95 28.99 29.75 193,728
07/09/2014 29.84 30.05 29.66 29.79 298,096
07/08/2014 29.72 29.937 29.42 29.61 256,521
07/07/2014 30.45 30.47 29.68 29.87 367,305
07/03/2014 29.49 30.46 29.38 30.46 345,912
07/02/2014 28.33 29.28 28.33 29.17 290,189
07/01/2014 27.6 28.62 27.6 28.23 266,660
06/30/2014 27.29 27.575 26.9301 27.57 154,731
06/27/2014 26.7 27.5 26.7 27.48 168,792
06/26/2014 27.49 27.49 26.81 26.94 138,201
06/25/2014 27.35 27.76 27.21 27.5 200,275
06/24/2014 28.18 28.3699 27.57 27.59 233,439
06/23/2014 27.79 27.85 27.49 27.75 217,018
06/20/2014 27.5 27.8575 27.47 27.78 288,477
06/19/2014 27.49 27.53 27.08 27.42 138,398
06/18/2014 27.44 27.44 26.95 27.31 95,149
06/17/2014 27.53 27.79 27.4 27.46 127,924
06/16/2014 27.42 27.62 27.19 27.61 97,855
06/13/2014 27.79 27.88 27.47 27.54 106,150
06/12/2014 28.2 28.2 27.6 27.65 112,426
06/11/2014 28.6 28.63 28.08 28.16 151,317
06/10/2014 29.13 29.13 28.7 28.82 164,620
06/09/2014 28.51 29.25 28.51 29.2 184,026
06/06/2014 28.57 28.79 28.36 28.58 252,358
06/05/2014 27.76 28.45 27.35 28.31 179,965
06/04/2014 27.28 27.69 26.99 27.63 195,113
06/03/2014 27.28 27.53 26.962 27.4 267,794
06/02/2014 27.23 27.53 26.78 27.41 341,258
05/30/2014 27.5 27.53 26.96 27.21 154,971
05/29/2014 27.45 27.5 27.17 27.45 224,978
05/28/2014 27.43 27.53 27.21 27.42 318,286
05/27/2014 27.03 27.91 27.03 27.43 256,729
05/23/2014 26.24 26.89 26.12 26.87 192,686
05/22/2014 26.09 26.57 25.9 26.29 241,215
05/21/2014 25.86 26.31 25.76 26.09 196,965
05/20/2014 25.93 25.95 25.5 25.79 275,396
05/19/2014 25.73 26.19 25.68 25.99 317,698
05/16/2014 25.53 25.77 25.41 25.76 200,719
05/15/2014 26.05 26.05 25.38 25.55 227,773
05/14/2014 26.81 26.81 26.12 26.26 186,228
05/13/2014 27.4 27.54 26.85 26.87 196,377
05/12/2014 26.35 27.54 26.27 27.4 233,664
05/09/2014 26.3 26.43 25.89 26.3 169,529
05/08/2014 26.51 27.62 26.37 26.45 314,948
05/07/2014 26.54 26.54 25.81 26.47 158,543
05/06/2014 27.29 27.45 26.39 26.49 167,683
05/05/2014 27.29 27.54 26.89 27.45 228,021
05/02/2014 26.77 27.72 26.77 27.42 300,718
05/01/2014 26.74 27.09 26.1 26.67 260,991
04/30/2014 26.34 26.87 26.03 26.75 240,968
04/29/2014 26.85 26.85 26.44 26.55 194,814
04/28/2014 26.85 26.92 26.12 26.72 232,810
04/25/2014 26.96 26.96 26.4 26.62 190,204
04/24/2014 27.38 27.38 26.5901 27.14 622,177
04/23/2014 27.93 28 27 27.09 484,727
04/22/2014 30.2 30.2 27.61 27.89 432,275
04/21/2014 27.93 27.93 27.3 27.51 168,792
04/17/2014 27.41 27.94 27.26 27.79 110,231
04/16/2014 27.07 27.48 26.85 27.48 96,784
04/15/2014 27.09 27.24 26.1901 26.8 260,001
04/14/2014 27.68 27.68 26.8 26.93 438,842
04/11/2014 27.34 27.72 27.2 27.28 175,013
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?