TIBX

TIBCO Software, Inc. Historical Stock Prices

$19.67
*  
0.16
 negative 
0.82%
Get TIBX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TIBX Real Time
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  19.46  19.71  19.35  19.67 2,538,087
04/17/2014 19.46 19.71 19.35 19.67 2,538,187
04/16/2014 19.38 19.65 19.23 19.51 3,192,811
04/15/2014 19.26 19.49 18.98 19.33 1,855,328
04/14/2014 19.5 19.52 19.09 19.26 2,643,857
04/11/2014 19.37 19.69 19.15 19.35 2,535,818
04/10/2014 20.41 20.41 19.3327 19.44 2,335,151
04/09/2014 19.98 20.39 19.9 20.37 1,693,930
04/08/2014 19.88 20 19.62 19.87 1,537,221
04/07/2014 19.97 20.17 19.57 19.82 3,462,043
04/04/2014 20.61 20.61 19.82 20.01 4,428,638
04/03/2014 20.87 21.02 20.4 20.53 2,006,506
04/02/2014 20.6 20.87 20.6 20.82 3,694,437
04/01/2014 20.14 20.69 20.14 20.66 1,411,520
03/31/2014 20.18 20.46 20.08 20.32 1,811,438
03/28/2014 20.13 20.265 20 20.04 1,671,190
03/27/2014 20.02 20.3 19.87 20.12 2,557,479
03/26/2014 21.2 21.26 20.17 20.18 4,471,624
03/25/2014 21.27 21.51 20.895 20.92 4,072,383
03/24/2014 21.21 21.37 20.87 21.24 4,924,961
03/21/2014 21.69 22.04 20.92 21.16 7,508,142
03/20/2014 21.81 21.84 21.47 21.59 3,846,198
03/19/2014 21.69 22.01 21.47 21.82 2,829,663
03/18/2014 21.22 21.755 21.14 21.64 3,778,431
03/17/2014 21.16 21.475 21.065 21.23 1,480,187
03/14/2014 21.03 21.45 21.01 21.07 1,551,192
03/13/2014 21.59 21.6997 20.97 21.03 1,433,536
03/12/2014 21.35 21.61 21.1 21.57 2,518,271
03/11/2014 22 22.03 21.34 21.43 2,545,300
03/10/2014 22.26 22.29 21.8 21.91 1,891,764
03/07/2014 22.73 22.73 22.17 22.34 1,989,065
03/06/2014 22.62 22.81 22.43 22.77 2,113,210
03/05/2014 22.42 22.615 22.315 22.6 2,250,695
03/04/2014 22.11 22.4 21.97 22.27 2,585,703
03/03/2014 21.5 21.79 21.45 21.72 1,904,714
02/28/2014 22.05 22.11 21.575 21.79 2,203,427
02/27/2014 21.71 22.23 21.6325 22.03 2,427,278
02/26/2014 21.2 21.66 21.06 21.62 2,765,084
02/25/2014 21.51 21.59 21.07 21.12 2,480,255
02/24/2014 21.15 21.81 21.12 21.47 2,981,687
02/21/2014 21.25 21.37 21.11 21.12 2,344,618
02/20/2014 21.4 21.4 21.04 21.2 1,760,160
02/19/2014 21.42 21.54 21.3 21.34 1,513,265
02/18/2014 21.51 21.5701 21.07 21.43 3,119,479
02/14/2014 21.93 21.94 21.48 21.54 1,822,162
02/13/2014 21.55 21.98 21.5 21.94 1,592,021
02/12/2014 21.54 21.94 21.54 21.64 1,739,983
02/11/2014 21.47 21.635 21.275 21.57 1,307,127
02/10/2014 21.35 21.42 21.15 21.38 789,989
02/07/2014 21.14 21.395 21.04 21.35 994,411
02/06/2014 21.05 21.18 20.94 21.05 1,035,682
02/05/2014 20.73 21.02 20.49 20.92 1,539,703
02/04/2014 20.58 20.93 20.39 20.77 1,928,472
02/03/2014 21.28 21.43 20.49 20.51 3,315,679
01/31/2014 20.96 21.47 20.87 21.29 3,015,130
01/30/2014 21.36 21.55 21.22 21.49 1,689,708
01/29/2014 21.63 21.8 21.2 21.24 2,454,101
01/28/2014 21.69 21.94 21.69 21.73 1,745,865
01/27/2014 21.86 21.89 21.51 21.74 2,211,008
01/24/2014 21.85 22.08 21.65 21.795 4,542,663
01/23/2014 22.19 22.26 21.62 21.95 5,146,723
01/22/2014 23.37 23.46 22.31 22.45 3,128,558
01/21/2014 22.67 23.04 22.58 22.71 4,047,759
01/17/2014 23.5 24.03 23.16 23.45 3,794,476
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 your brokers before you trade


Want to trade FX?