The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Tibco Software Inc.

  • TIBX
  • NASDAQ
  • Industrial Products
  • Latest 19.69
  • Currency US$
  • Change -0.20
  • Percent Change -1.006 %
  • Volume 2,129,207
  • Fri Jul 25, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.69 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 19.83 19.54 19.71 19.69 2,129,207
Jul 24 20.05 19.78 19.94 19.89 1,813,445
Jul 23 20.06 19.76 19.99 19.88 1,922,409
Jul 22 20.04 19.62 19.74 19.96 2,388,561
Jul 21 19.69 19.31 19.34 19.67 2,172,519
Jul 18 19.56 19.32 19.50 19.41 2,207,245
Jul 17 19.88 19.00 19.00 19.42 5,252,789
Jul 16 19.17 18.90 19.13 19.06 2,152,943
Jul 15 19.50 18.92 19.33 19.08 2,133,986
Jul 14 19.59 19.11 19.11 19.40 2,356,212
Jul 11 19.40 18.99 19.22 19.00 1,988,345
Jul 10 19.36 18.88 18.95 19.22 2,480,305
Jul 9 19.50 19.10 19.45 19.25 1,810,403
Jul 8 19.73 18.98 19.64 19.41 3,729,731
Jul 7 20.03 19.65 20.00 19.76 2,861,645
Jul 3 20.22 19.92 20.03 20.00 1,002,832
Jul 2 20.35 19.96 20.22 19.99 2,370,952
Jul 1 20.37 20.08 20.18 20.25 3,375,947
Jun 30 20.20 19.85 19.92 20.17 2,237,315
Jun 27 20.04 19.76 19.76 19.96 1,701,712
Jun 26 19.93 19.56 19.92 19.73 2,511,401
Jun 25 20.02 19.68 19.78 19.86 2,052,748
Jun 24 20.21 19.82 20.10 19.88 3,867,295
Jun 23 20.07 19.37 19.67 20.06 4,057,134
Jun 20 20.28 19.17 20.12 19.55 12,242,362
Jun 19 21.20 20.65 21.14 20.82 2,856,205
Jun 18 21.18 20.83 21.12 21.08 2,208,546
Jun 17 21.11 20.67 20.92 21.06 2,762,330
Jun 16 20.94 20.58 20.72 20.87 2,094,926
Jun 13 21.00 20.44 20.75 20.81 3,673,612
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.