TIBX

TIBCO Software, Inc. Historical Stock Prices

$19.3901
*  
0.0601
 negative 
0.31%
Get TIBX Alerts
*Delayed - data as of Apr. 16, 2014 15:24 ET 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:24  19.38  19.65  19.23  19.3901 2,311,548
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
08/28/2013 22.47 22.72 22.45 22.69 1,779,705
08/27/2013 22.92 23.01 22.26 22.44 3,185,165
08/26/2013 23.25 23.43 23.08 23.155 1,605,371
08/23/2013 22.57 23.33 22.23 23.2 3,298,783
08/22/2013 22.34 22.64 22.25 22.47 1,402,865
08/21/2013 22.48 22.7 22.25 22.25 1,876,032
08/20/2013 22.39 22.9 22.24 22.54 3,812,461
08/19/2013 22.81 22.85 22.35 22.35 3,490,460
08/16/2013 23.16 23.33 22.79 22.84 2,234,827
08/15/2013 23.6 23.6 22.85 23.23 3,899,160
08/14/2013 24.32 24.41 23.66 23.73 2,248,268
08/13/2013 24.25 24.34 24.15 24.25 2,007,910
08/12/2013 24.3 24.45 24.19 24.2 2,325,333
08/09/2013 24.28 24.64 24.2 24.34 4,397,894
08/08/2013 24.27 24.51 24.22 24.27 2,879,936
08/07/2013 24.5 24.85 24.17 24.18 2,813,911
08/06/2013 25 25.09 24.52 24.58 2,010,242
08/05/2013 25.03 25.3 24.95 25.07 1,857,161
08/02/2013 25.33 25.45 25.02 25.13 1,464,649
08/01/2013 25.11 25.76 25.11 25.43 2,605,024
07/31/2013 24.78 25.17 24.75 24.96 2,200,818
07/30/2013 24.72 24.99 24.52 24.78 1,623,811
07/29/2013 24.18 24.59 24.1 24.56 2,204,070
07/26/2013 24.2 24.4 23.71 24.28 2,801,853
07/25/2013 24.02 24.76 24.02 24.51 2,310,489
07/24/2013 24.01 24.49 23.9232 23.965 1,780,721
07/23/2013 24.02 24.36 23.81 23.86 1,382,632
07/22/2013 24.28 24.5 23.94 24.09 1,577,954
07/19/2013 24.18 24.29 23.99 24.22 1,534,780
07/18/2013 24.12 24.54 23.95 24.21 2,788,167
07/17/2013 23.78 24.04 23.72 23.99 1,801,434
07/16/2013 23.6 23.81 23.5 23.78 1,890,638
07/15/2013 23.77 23.85 23.54 23.67 1,857,121
07/12/2013 23.69 24.03 23.48 23.81 2,796,307
07/11/2013 22.99 23.76 22.87 23.59 4,153,524
07/10/2013 22.4 22.82 22.29 22.71 2,253,504
07/09/2013 22.41 22.77 22.16 22.49 2,356,811
07/08/2013 22.14 22.33 21.92 22.3 2,000,898
07/05/2013 21.92 22.12 21.6 22.12 1,313,213
07/03/2013 21.55 21.88 21.55 21.76 922,231
07/02/2013 21.75 21.9 21.58 21.69 2,187,170
07/01/2013 21.54 22.105 21.54 21.67 2,478,886
06/28/2013 21.05 21.62 20.8 21.405 3,521,090
06/27/2013 20.67 21.35 20.59 21.14 2,426,011
06/26/2013 20.13 20.94 20.13 20.59 3,292,551
06/25/2013 20.35 20.47 19.92 20.08 3,196,031
06/24/2013 21.06 21.06 20.115 20.25 3,258,744
06/21/2013 21.5 21.87 20.63 21.03 6,750,017
06/20/2013 21.26 21.48 20.92 21.01 3,797,333
06/19/2013 21.63 21.69 21.36 21.38 1,870,707
06/18/2013 21.53 21.735 21.34 21.61 1,960,223
06/17/2013 22 22.03 21.425 21.54 3,205,143
06/14/2013 21.23 21.75 21.16 21.55 2,084,005
06/13/2013 20.7 21.42 20.52 21.24 3,368,877
06/12/2013 21.3 21.49 20.61 20.7 2,268,720
06/11/2013 20.84 21.47 20.51 21.13 1,757,286
06/10/2013 21.14 21.39 20.96 21.05 1,510,290
06/07/2013 20.76 21.41 20.66 21.17 2,798,920
06/06/2013 20.82 20.9 20.51 20.69 1,931,636
06/05/2013 20.91 21.5 20.73 20.84 3,022,486
06/04/2013 20.82 21.185 20.75 20.85 1,674,123
06/03/2013 21.35 21.57 20.49 20.85 2,369,810
05/31/2013 21.46 21.645 21.19 21.33 1,395,898
05/30/2013 21.55 21.775 21.47 21.56 1,533,232
05/29/2013 21.63 21.68 21.18 21.45 2,038,139
05/28/2013 21.81 22.01 21.5 21.69 1,436,366
05/24/2013 21.74 21.75 21.35 21.58 1,488,714
05/23/2013 21.79 22.09 21.51 21.85 2,561,891
05/22/2013 22.17 22.46 21.92 22.01 4,513,121
05/21/2013 22.1 22.33 21.98 22.155 1,586,437
05/20/2013 22.18 22.205 21.77 22.04 2,402,904
05/17/2013 21.81 22.355 21.71 22.2 3,656,027
05/16/2013 21.06 21.97 21.05 21.78 3,110,244
05/15/2013 20.61 21.09 20.61 21.07 2,775,487
05/14/2013 20.6 20.97 20.55 20.82 1,176,614
05/13/2013 20.89 20.95 20.56 20.61 1,114,484
05/10/2013 20.7 21.02 20.68 20.89 1,746,472
05/09/2013 21.1 21.15 20.57 20.65 2,322,246
05/08/2013 20.62 21.17 20.48 21.16 6,370,948
05/07/2013 20.22 20.58 20.18 20.575 2,711,018
05/06/2013 19.86 20.25 19.745 20.23 2,632,708
05/03/2013 19.43 19.96 19.43 19.82 2,827,057
05/02/2013 19.2 19.34 19.04 19.3 1,986,516
05/01/2013 19.49 19.49 19.06 19.13 2,573,557
04/30/2013 19.44 19.595 19.11 19.41 3,096,254
04/29/2013 19.49 19.52 19.24 19.469 2,606,812
04/26/2013 19.39 19.73 19.18 19.34 4,542,470
04/25/2013 18.72 19.25 18.68 18.95 2,682,059
04/24/2013 18.76 18.98 18.56 18.78 2,317,480
04/23/2013 18.91 19.02 18.66 18.82 3,333,549
04/22/2013 18.45 18.935 18.24 18.85 5,587,886
04/19/2013 19.16 19.1601 18.18 18.41 7,128,364
04/18/2013 19.51 19.51 19.09 19.21 2,883,662
04/17/2013 19.61 19.7 19.24 19.43 2,813,028
04/16/2013 19.54 19.81 19.41 19.8 2,476,591
04/15/2013 19.98 20.08 19.4 19.5 2,705,571
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?