Historical Prices for Tibco Software, Inc (TIBX)

Symbol:

Historical Data for TIBCO Software Inc. (TIBX)

After Hours: $ 5.05

0.00 (0.00%)

Volume: 3.47 k

4:46 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	5.49	5.55	5.03	5.05	5,793,360	-0.45	-8.18%
10/14/08	5.85	5.95	5.40	5.50	8,924,862	-0.22	-3.85%
10/13/08	5.35	5.76	5.30	5.72	5,381,148	0.62	12.16%
10/10/08	5.09	5.69	4.50	5.10	8,061,108	-0.13	-2.49%
10/9/08	5.82	6.01	5.23	5.23	4,415,625	-0.49	-8.57%
10/8/08	5.80	6.02	5.60	5.72	6,063,379	-0.20	-3.38%
10/7/08	6.54	6.56	5.91	5.92	3,999,168	-0.65	-9.89%
10/6/08	6.71	6.75	6.25	6.57	2,609,338	-0.21	-3.10%
10/3/08	7.31	7.31	6.78	6.78	3,133,385	-0.45	-6.22%
10/2/08	7.33	7.44	7.23	7.23	3,495,309	-0.15	-2.03%
10/1/08	7.21	7.40	7.08	7.38	3,709,679	0.06	0.82%
9/30/08	6.85	7.39	6.84	7.32	2,596,280	0.44	6.40%
9/29/08	7.15	7.29	6.79	6.88	2,865,981	-0.38	-5.23%
9/26/08	7.13	7.36	7.03	7.26	5,435,777	0.47	6.92%
9/25/08	6.77	6.88	6.71	6.79	3,287,937	0.04	0.59%
9/24/08	6.90	7.00	6.71	6.75	2,881,347	-0.14	-2.03%
9/23/08	7.07	7.15	6.85	6.89	2,963,257	-0.19	-2.68%
9/22/08	7.23	7.27	7.05	7.08	2,813,353	-0.17	-2.34%
9/19/08	7.48	7.50	6.97	7.25	8,759,761	0.22	3.13%
9/18/08	7.16	7.48	6.70	7.03	5,649,663	-0.03	-0.42%
9/17/08	7.79	7.90	7.06	7.06	7,638,369	-0.86	-10.86%
9/16/08	7.64	7.92	7.57	7.92	3,717,614	0.30	3.94%
9/15/08	7.99	8.05	7.60	7.62	3,247,821	-0.39	-4.87%
9/12/08	8.05	8.11	7.99	8.01	2,447,708	-0.09	-1.11%
9/11/08	7.94	8.13	7.88	8.10	2,831,922	0.04	0.50%
9/10/08	8.15	8.25	8.03	8.06	2,545,704	0.03	0.37%
9/9/08	8.17	8.34	7.98	8.03	3,034,975	-0.16	-1.95%
9/8/08	8.21	8.35	7.99	8.19	2,162,190	0.14	1.74%
9/5/08	8.00	8.13	7.97	8.05	1,879,295	0.02	0.25%
9/4/08	8.23	8.24	8.01	8.03	1,864,935	-0.30	-3.60%
9/3/08	8.10	8.39	8.10	8.33	2,397,440	0.22	2.71%
9/2/08	8.31	8.43	8.02	8.11	2,115,275	-0.08	-0.98%
8/29/08	8.37	8.37	8.14	8.19	1,082,959	-0.17	-2.03%
8/28/08	8.14	8.44	8.14	8.36	1,441,199	0.22	2.70%
8/27/08	8.03	8.21	7.98	8.14	1,149,831	0.10	1.24%
8/26/08	8.02	8.13	8.00	8.04	951,410	0.02	0.25%
8/25/08	8.11	8.16	8.01	8.02	1,141,622	-0.11	-1.35%
8/22/08	8.09	8.175	8.02	8.13	1,265,444	0.12	1.50%
8/21/08	7.90	8.07	7.82	8.01	3,125,709	0.05	0.63%
8/20/08	8.12	8.15	7.94	7.96	3,174,123	-0.11	-1.36%
8/19/08	8.15	8.23	7.98	8.07	2,064,722	-0.14	-1.71%
8/18/08	8.49	8.49	8.12	8.21	2,616,166	-0.30	-3.53%
8/15/08	8.54	8.60	8.39	8.51	2,848,070	0.04	0.47%
8/14/08	8.54	8.64	8.37	8.47	3,080,804	-0.14	-1.63%
8/13/08	8.58	8.66	8.42	8.61	1,602,476	0.04	0.47%
8/12/08	8.60	8.73	8.54	8.57	1,974,691	-0.09	-1.04%
8/11/08	8.43	8.78	8.36	8.66	2,411,567	0.20	2.36%
8/8/08	8.27	8.53	8.12	8.46	1,808,788	0.18	2.17%
8/7/08	8.26	8.39	8.18	8.28	1,541,498	-0.05	-0.60%
8/6/08	8.21	8.39	8.06	8.33	1,680,049	0.12	1.46%
8/5/08	8.24	8.26	8.0495	8.21	2,646,103	0.05	0.61%
8/4/08	8.18	8.20	7.99	8.16	2,535,446	-0.06	-0.73%
8/1/08	8.19	8.34	8.04	8.22	2,446,727	0.01	0.12%
7/31/08	8.06	8.38	8.05	8.21	2,662,813	0.04	0.49%
7/30/08	8.05	8.17	7.96	8.17	2,443,227	0.14	1.74%
7/29/08	7.89	8.18	7.83	8.03	2,216,914	0.15	1.90%
7/28/08	8.00	8.12	7.80	7.88	2,033,973	-0.16	-1.99%
7/25/08	7.96	8.13	7.89	8.04	2,127,375	0.16	2.03%
7/24/08	7.89	8.04	7.85	7.88	2,300,087	0.01	0.13%
7/23/08	7.86	7.98	7.76	7.87	1,917,935	-0.02	-0.25%
7/22/08	7.56	8.02	7.56	7.89	4,114,102	0.28	3.68%
7/21/08	7.72	7.72	7.54	7.61	1,386,251	-0.07	-0.91%
7/18/08	7.66	7.69	7.51	7.68	1,804,941	0.01	0.13%
7/17/08	7.64	7.70	7.48	7.67	2,036,892	0.08	1.05%