TIBX

TIBCO Software, Inc. Historical Stock Prices

$20.84
*  
0.08
0.39%
Get TIBX Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading TIBX now
Exchange: NASDAQ
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.84  20.99  20.75  20.84 1,515,338
08/29/2014 20.84 20.99 20.75 20.84 1,515,338
08/28/2014 20.89 20.89 20.63 20.76 1,337,148
08/27/2014 20.88 20.98 20.77 20.93 1,052,965
08/26/2014 20.84 21 20.82 20.92 1,401,439
08/25/2014 21.11 21.14 20.63 20.75 2,008,750
08/22/2014 21.28 21.32 21.02 21.04 1,288,873
08/21/2014 21.13 21.295 21.0436 21.28 1,929,422
08/20/2014 21.11 21.13 20.95 21.05 1,556,566
08/19/2014 21.4 21.4 21.11 21.2 1,706,603
08/18/2014 21.02 21.405 20.91 21.26 2,243,419
08/15/2014 20.97 21 20.621 20.82 2,071,778
08/14/2014 21.34 21.41 20.83 20.91 2,955,294
08/13/2014 21.25 21.4 21.16 21.35 2,030,522
08/12/2014 21.16 21.31 21.1262 21.29 1,750,643
08/11/2014 21.14 21.26 21.02 21.25 1,653,805
08/08/2014 20.58 21.11 20.46 21.08 4,598,973
08/07/2014 20.75 20.75 20.16 20.61 5,239,909
08/06/2014 19.16 21.64 18.98 20.75 14,554,130
08/05/2014 19.12 19.56 19.05 19.3 1,930,037
08/04/2014 19.36 19.45 19.03 19.17 3,002,209
08/01/2014 19.28 19.52 19.11 19.29 2,350,258
07/31/2014 19.56 19.76 19.24 19.3 2,526,811
07/30/2014 20.05 20.12 19.71 19.74 2,132,397
07/29/2014 19.87 20.24 19.81 19.92 1,488,592
07/28/2014 19.64 19.96 19.51 19.86 1,151,094
07/25/2014 19.71 19.83 19.54 19.69 2,129,207
07/24/2014 19.94 20.05 19.785 19.89 1,759,845
07/23/2014 19.99 20.0599 19.76 19.88 1,922,409
07/22/2014 19.74 20.042 19.62 19.96 2,388,561
07/21/2014 19.34 19.689 19.31 19.67 2,172,519
07/18/2014 19.5 19.56 19.325 19.41 2,207,245
07/17/2014 19 19.88 18.995 19.42 5,252,789
07/16/2014 19.13 19.17 18.9 19.06 2,152,943
07/15/2014 19.33 19.5 18.925 19.08 2,133,986
07/14/2014 19.11 19.59 19.11 19.4 2,356,012
07/11/2014 19.22 19.4 18.99 19 1,988,345
07/10/2014 18.95 19.355 18.875 19.22 2,480,305
07/09/2014 19.45 19.5 19.1 19.25 1,810,403
07/08/2014 19.64 19.7333 18.98 19.41 3,729,731
07/07/2014 20 20.0299 19.65 19.76 2,860,588
07/03/2014 20.03 20.22 19.92 20 1,002,832
07/02/2014 20.22 20.35 19.96 19.99 2,370,952
07/01/2014 20.18 20.37 20.08 20.25 3,375,947
06/30/2014 19.92 20.2 19.85 20.17 2,235,256
06/27/2014 19.76 20.045 19.76 19.96 1,693,887
06/26/2014 19.92 19.9274 19.56 19.73 2,511,401
06/25/2014 19.78 20.02 19.68 19.86 2,052,648
06/24/2014 20.1 20.21 19.82 19.88 3,867,295
06/23/2014 19.67 20.07 19.37 20.06 4,057,134
06/20/2014 20.12 20.28 19.17 19.55 12,239,890
06/19/2014 21.14 21.2 20.65 20.82 2,839,662
06/18/2014 21.12 21.18 20.83 21.08 2,208,546
06/17/2014 20.92 21.11 20.67 21.06 2,762,220
06/16/2014 20.72 20.94 20.58 20.87 2,094,926
06/13/2014 20.75 21.005 20.44 20.81 3,670,962
06/12/2014 21.02 21.41 20.5 20.66 4,395,769
06/11/2014 20.3 20.74 20.25 20.73 4,022,438
06/10/2014 19.83 20.38 19.81 20.37 2,174,228
06/09/2014 19.82 20.26 19.79 19.94 3,295,149
06/06/2014 19.81 20.105 19.63 19.78 2,225,766
06/05/2014 19.68 19.77 19.41 19.69 3,194,758
06/04/2014 18.21 19.94 18.2 19.66 19,276,370
06/03/2014 20.88 21.025 20.63 20.79 2,442,164
06/02/2014 21.53 21.57 20.79 21.01 2,667,112
05/30/2014 21.65 21.7352 21.42 21.51 1,568,307
05/29/2014 21.28 21.72 21.17 21.68 2,698,859
05/28/2014 21.38 21.47 21.1 21.21 2,373,836
05/27/2014 20.35 21.8 20.33 21.33 8,439,982
05/23/2014 19.8 20.15 19.67 20.05 1,188,005
05/22/2014 19.61 19.81 19.49 19.78 1,041,945
05/21/2014 19.43 19.62 19.3 19.53 1,036,361
05/20/2014 19.55 19.55 19.24 19.44 882,278
05/19/2014 19.34 19.73 19.3 19.63 660,663
05/16/2014 19.39 19.5 19.21 19.34 1,062,484
05/15/2014 19.09 19.38 18.9 19.34 1,406,894
05/14/2014 19.04 19.26 18.91 19.21 1,247,817
05/13/2014 19.7 19.76 19.17 19.2 2,072,802
05/12/2014 19.23 19.72 19.23 19.66 1,321,312
05/09/2014 18.85 19.175 18.65 19.1 2,110,999
05/08/2014 18.97 19.34 18.77 18.84 2,544,233
05/07/2014 19.18 19.27 18.79 19.03 1,534,830
05/06/2014 19.35 19.36 19.11 19.21 1,548,829
05/05/2014 19.21 19.42 18.94 19.35 2,699,352
05/02/2014 19.6 19.7 19.31 19.34 3,241,104
05/01/2014 19.63 20.04 19.53 19.61 4,543,587
04/30/2014 19.42 19.632 19.26 19.63 2,949,928
04/29/2014 19.12 19.488 19 19.38 2,313,136
04/28/2014 19.39 19.52 18.83 19.08 2,318,840
04/25/2014 19.4 19.48 19.21 19.35 1,588,357
04/24/2014 19.62 19.83 19.18 19.51 1,862,805
04/23/2014 19.9 19.9 19.4 19.41 2,789,344
04/22/2014 19.73 20.07 19.7 19.97 973,738
04/21/2014 19.69 19.75 19.5 19.69 801,355
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
01/16/2014 22.21 24.09 22.2 23.47 13,395,390
01/15/2014 22.22 22.43 22.09 22.29 3,623,905
01/14/2014 21.96 22.325 21.845 22.19 3,000,243
01/13/2014 21.92 22.225 21.82 21.89 2,229,424
01/10/2014 22.1 22.26 21.705 21.99 3,860,802
01/09/2014 22.79 22.81 21.99 22.18 3,837,213
01/08/2014 22.9 23.12 22.71 22.75 2,961,711
01/07/2014 22.98 23.26 22.86 22.99 2,670,571
01/06/2014 23.2 23.32 22.88 23 3,092,951
01/03/2014 23.12 23.51 22.926 23.26 2,716,308
01/02/2014 22.36 23.275 22.355 23.14 4,409,824
12/31/2013 22.7 22.86 22.46 22.48 1,727,882
12/30/2013 22.48 22.76 22.32 22.67 1,743,157
12/27/2013 22.63 22.82 22.41 22.47 1,836,511
12/26/2013 22.49 22.84 22.47 22.57 2,226,204
12/24/2013 22.22 22.55 22.141 22.52 1,508,225
12/23/2013 22.01 22.3 21.5 22.2 5,115,835
12/20/2013 21.47 22.02 20.84 22.01 21,097,250
12/19/2013 24.53 24.9 24.31 24.48 5,036,837
12/18/2013 23.98 24.52 23.65 24.48 3,579,517
12/17/2013 24.05 24.15 23.83 23.96 2,283,253
12/16/2013 24.09 24.4 23.935 24 2,777,810
12/13/2013 23.6 24.16 23.35 24.03 1,773,173
12/12/2013 22.63 23.7 22.39 23.58 2,038,992
12/11/2013 23.97 24.13 23.5 23.6 2,222,025
12/10/2013 23.94 24.36 23.93 24.08 1,660,852
12/09/2013 23.8 24.11 23.71 24.04 1,302,304
12/06/2013 24.09 24.2 23.79 23.81 1,528,289
12/05/2013 24.03 24.1399 23.84 23.94 1,256,835
12/04/2013 23.81 24.24 23.675 24.12 3,440,258
12/03/2013 23.43 23.8 23.28 23.51 1,635,804
12/02/2013 24.11 24.13 23.51 23.56 2,088,089
11/29/2013 24.2 24.38 24.13 24.17 500,944
11/27/2013 24.09 24.22 23.95 24.2 669,539
11/26/2013 24.16 24.345 23.83 24.14 875,439
11/25/2013 24.47 24.47 23.82 24.12 1,199,081
11/22/2013 24.59 24.66 24.29 24.47 965,355
11/21/2013 23.74 24.53 23.6904 24.5 2,409,964
11/20/2013 23.64 23.94 23.58 23.61 1,599,141
11/19/2013 23.9 23.9 23.4 23.63 1,366,292
11/18/2013 24.14 24.26 23.805 23.89 1,866,880
11/15/2013 23.87 24.09 23.78 24.04 2,131,033
11/14/2013 24.2 24.27 23.48 23.92 2,395,231
11/13/2013 23.81 24.29 23.66 24.281 1,833,458
11/12/2013 24.03 24.17 23.85 23.88 1,732,315
11/11/2013 23.93 24.22 23.78 24.12 1,093,366
11/08/2013 23.95 24.16 23.8 23.92 1,556,184
11/07/2013 24.43 24.74 23.92 23.95 1,622,614
11/06/2013 24.13 24.51 24.0701 24.41 1,613,692
11/05/2013 24.17 24.242 23.96 24.01 1,530,540
11/04/2013 24.06 24.38 23.93 24.2 2,773,356
11/01/2013 24.65 24.8 24.16 24.26 2,298,613
10/31/2013 24.62 24.95 24.51 24.56 1,651,782
10/30/2013 24.91 25.04 24.57 24.65 2,075,596
10/29/2013 25.32 25.55 24.8 24.865 3,705,620
10/28/2013 25.4 25.44 24.91 25.31 1,063,047
10/25/2013 26.01 26.085 24.84 25.33 3,433,934
10/24/2013 25.72 26.16 25.72 25.88 1,520,481
10/23/2013 25.99 26.05 25.635 25.73 1,577,286
10/22/2013 26.14 26.24 25.72 26.11 1,767,562
10/21/2013 26 26.355 25.91 26 1,156,541
10/18/2013 25.96 26.04 25.3975 25.97 1,784,514
10/17/2013 25.4 25.85 25.33 25.8 2,565,411
10/16/2013 25.33 25.84 25.27 25.56 2,054,750
10/15/2013 26.4 26.45 24.76 25.18 5,475,971
10/14/2013 26.08 26.58 25.82 26.46 1,771,701
10/11/2013 26.05 26.305 26 26.195 2,039,545
10/10/2013 25.38 26.11 25.348 26.04 2,909,561
10/09/2013 25.42 25.55 25 25.385 2,162,353
10/08/2013 25.89 26.09 24.8 25.256 3,286,125
10/07/2013 26.08 26.43 25.89 25.92 2,323,130
10/04/2013 26.43 26.685 26.27 26.37 2,419,040
10/03/2013 26.85 26.85 26.1801 26.36 2,490,712
10/02/2013 26.36 26.9 26.2236 26.89 3,629,310
10/01/2013 25.72 26.68 25.7 26.56 6,052,013
09/30/2013 25.26 25.72 25.105 25.59 3,052,177
09/27/2013 25.78 25.9301 25.57 25.6 2,144,812
09/26/2013 25.5 26 25.48 25.92 3,195,026
09/25/2013 25.32 25.43 25.13 25.27 1,842,158
09/24/2013 25.43 25.65 25.15 25.34 3,384,330
09/23/2013 26.02 26.025 25.32 25.5 3,538,385
09/20/2013 26.97 27.15 25.67 25.915 13,953,770
09/19/2013 24.77 25.27 24.19 25.25 9,471,613
09/18/2013 24.42 24.76 24.205 24.6 2,529,640
09/17/2013 24.41 24.66 24.09 24.39 2,511,849
09/16/2013 25 25 24.415 24.43 2,042,491
09/13/2013 24.61 25 24.55 24.61 2,465,902
09/12/2013 24.63 24.83 24.32 24.42 1,926,471
09/11/2013 24.63 24.84 24.439 24.58 1,862,448
09/10/2013 24.36 24.945 24.21 24.7 4,631,238
09/09/2013 23.53 23.9 23.53 23.78 1,101,665
09/06/2013 23.57 23.76 23.2 23.45 1,571,476
09/05/2013 23.38 23.71 23.31 23.51 1,239,994
09/04/2013 23.35 23.67 23.19 23.41 2,323,503
09/03/2013 22.74 23.4 22.71 23.07 3,554,497
08/30/2013 23.14 23.2 22.475 22.54 1,560,883
08/29/2013 22.67 23.2 22.62 23.05 1,818,800
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?