Recent Quotes (30 days)

You have no recent quotes
chg | %

Tibco Software Inc. historical prices

   Watch this stock

Historical chart

    26.89 
    24.19 
    21.48 
 Apr 24, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 19.73 20.07 19.70 19.97 973,738
Apr 21, 2014 19.69 19.75 19.50 19.69 801,355
Apr 17, 2014 19.46 19.71 19.35 19.67 2,538,187
Apr 16, 2014 19.38 19.65 19.23 19.51 3,193,208
Apr 15, 2014 19.26 19.49 18.98 19.33 1,855,529
Apr 14, 2014 19.50 19.52 19.09 19.26 2,644,257
Apr 11, 2014 19.37 19.69 19.15 19.35 2,536,631
Apr 10, 2014 20.41 20.41 19.33 19.44 2,336,351
Apr 9, 2014 19.98 20.39 19.90 20.37 1,693,930
Apr 8, 2014 19.88 20.00 19.62 19.87 1,537,221
Apr 7, 2014 19.97 20.17 19.57 19.82 3,462,543
Apr 4, 2014 20.61 20.61 19.82 20.01 4,428,638
Apr 3, 2014 20.87 21.02 20.40 20.53 2,006,506
Apr 2, 2014 20.60 20.87 20.60 20.82 3,694,437
Apr 1, 2014 20.14 20.69 20.14 20.66 1,411,520
Mar 31, 2014 20.18 20.46 20.08 20.32 1,811,438
Mar 28, 2014 20.13 20.26 20.00 20.04 1,671,190
Mar 27, 2014 20.02 20.30 19.87 20.12 2,563,643
Mar 26, 2014 21.20 21.26 20.17 20.18 4,471,628
Mar 25, 2014 21.27 21.51 20.90 20.92 4,072,383
Mar 24, 2014 21.21 21.37 20.87 21.24 4,924,961
Mar 21, 2014 21.69 22.04 20.92 21.16 7,508,142
Mar 20, 2014 21.81 21.84 21.47 21.59 3,873,516
Mar 19, 2014 21.69 22.01 21.47 21.82 2,830,063
Mar 18, 2014 21.22 21.76 21.14 21.64 3,778,431
Mar 17, 2014 21.16 21.48 21.06 21.23 1,480,187
Mar 14, 2014 21.03 21.45 21.01 21.07 1,551,192
Mar 13, 2014 21.59 21.70 20.97 21.03 1,433,536
Mar 12, 2014 21.35 21.61 21.10 21.57 2,518,271
Mar 11, 2014 22.00 22.03 21.34 21.43 2,545,300