Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tableau Software Inc Cl A (NY: DATA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.21 78.00 75.52 76.08 1,536,982 -0.12(-0.16%)
Mar 28, 2014 74.25 76.20 73.45 76.20 2,760,171 +2.34(+3.17%)
Mar 27, 2014 74.18 76.41 72.05 73.86 2,159,482 -0.38(-0.51%)
Mar 26, 2014 75.52 76.25 72.20 74.24 2,209,223 -0.64(-0.85%)
Mar 25, 2014 79.47 80.44 74.25 74.88 3,436,406 -4.54(-5.72%)
Mar 24, 2014 84.14 84.14 77.11 79.42 3,999,120 -3.87(-4.65%)
Mar 21, 2014 89.25 90.68 83.29 83.29 5,519,794 -6.73(-7.48%)
Mar 20, 2014 88.45 91.43 88.13 90.02 1,642,041 +0.80(+0.90%)
Mar 19, 2014 92.15 92.39 87.82 89.22 1,082,047 -2.82(-3.06%)
Mar 18, 2014 91.62 92.97 89.36 92.04 998,667 +1.58(+1.75%)
Mar 17, 2014 91.23 92.00 86.70 90.46 1,159,040 +0.15(+0.17%)
Mar 14, 2014 88.73 91.23 88.52 90.31 1,017,146 +1.16(+1.30%)
Mar 13, 2014 90.57 93.60 88.48 89.15 1,074,913 -1.50(-1.65%)
Mar 12, 2014 90.01 91.85 88.23 90.65 1,304,355 -0.40(-0.44%)
Mar 11, 2014 91.05 93.08 90.02 91.05 1,017,020 +0.17(+0.19%)
Mar 10, 2014 90.14 93.69 89.46 90.88 1,001,977 +0.04(+0.04%)
Mar 07, 2014 94.58 95.50 90.11 90.84 1,387,560 -3.49(-3.70%)
Mar 06, 2014 94.44 96.63 93.78 94.33 942,331 -0.02(-0.02%)
Mar 05, 2014 95.50 95.80 93.10 94.35 1,169,373 -2.89(-2.97%)
Mar 04, 2014 97.96 97.96 96.26 97.24 1,057,201 +1.67(+1.75%)
Mar 03, 2014 93.23 96.78 92.21 95.57 1,109,959 +1.23(+1.30%)
Feb 28, 2014 97.00 99.40 90.97 94.34 1,841,654 -2.66(-2.74%)
Feb 27, 2014 96.50 97.53 94.00 97.00 2,343,692 -1.26(-1.28%)
Feb 26, 2014 101.86 102.37 97.08 98.26 941,155 -2.02(-2.01%)
Feb 25, 2014 99.00 101.71 98.44 100.28 734,543 +1.55(+1.57%)
Feb 24, 2014 99.50 100.40 98.19 98.73 962,580 -1.32(-1.32%)
Feb 21, 2014 98.00 100.73 97.46 100.05 1,444,463 +2.92(+3.01%)
Feb 20, 2014 94.70 97.43 94.39 97.13 813,803 +2.75(+2.91%)
Feb 19, 2014 96.18 96.90 93.10 94.38 785,843 -2.21(-2.29%)
Feb 18, 2014 98.14 98.40 96.30 96.59 545,793 -1.34(-1.37%)
Feb 14, 2014 96.77 97.93 97.93 97.93 725,600 +0.36(+0.37%)
Feb 13, 2014 93.44 97.99 92.60 97.57 1,688,183 +5.11(+5.53%)
Feb 12, 2014 94.96 96.90 91.42 92.46 1,142,606 -2.13(-2.25%)
Feb 11, 2014 89.74 95.00 88.81 94.59 1,348,466 +5.10(+5.70%)
Feb 10, 2014 90.00 91.00 87.49 89.49 1,094,801 -0.48(-0.53%)
Feb 07, 2014 88.05 90.00 86.90 89.97 1,927,526 +1.38(+1.56%)
Feb 06, 2014 88.85 90.38 87.10 88.59 1,390,283 -1.02(-1.14%)
Feb 05, 2014 91.78 95.75 89.00 89.61 4,397,944 +10.18(+12.82%)
Feb 04, 2014 79.25 80.40 76.29 79.43 1,681,737 +0.48(+0.61%)
Feb 03, 2014 80.97 81.97 76.29 78.95 955,086 -1.87(-2.31%)
Jan 31, 2014 78.56 82.33 77.85 80.82 722,301 +1.00(+1.25%)
Jan 30, 2014 76.57 80.13 75.85 79.82 685,421 +4.55(+6.04%)
Jan 29, 2014 77.00 77.98 74.34 75.27 633,875 -0.33(-0.44%)
Jan 28, 2014 74.00 76.75 73.52 75.60 556,518 +2.10(+2.86%)
Jan 27, 2014 75.01 75.44 72.40 73.50 474,610 -1.43(-1.91%)
Jan 24, 2014 77.84 78.75 74.10 74.93 721,558 -3.60(-4.58%)
Jan 23, 2014 78.00 79.89 76.27 78.53 779,988 +0.95(+1.22%)
Jan 22, 2014 75.59 78.34 75.29 77.58 687,078 +2.24(+2.97%)
Jan 21, 2014 73.93 75.69 71.91 75.34 811,417 +2.77(+3.82%)
Jan 17, 2014 73.53 72.57 72.57 72.57 368,000 -1.00(-1.36%)
Jan 16, 2014 71.15 74.45 71.12 73.57 768,037 +2.39(+3.36%)
Jan 15, 2014 69.32 71.42 69.66 71.18 440,578 +1.86(+2.68%)
Jan 14, 2014 68.94 70.25 68.13 69.32 211,808 +0.94(+1.37%)
Jan 13, 2014 70.87 70.87 68.04 68.38 299,529 -2.34(-3.31%)
Jan 10, 2014 69.12 71.02 68.16 70.72 328,003 +2.12(+3.09%)
Jan 09, 2014 71.28 71.47 68.18 68.60 286,780 -2.16(-3.05%)
Jan 08, 2014 70.67 71.40 69.04 70.76 389,076 -0.39(-0.55%)
Jan 07, 2014 68.65 71.78 68.65 71.15 695,939 +2.61(+3.81%)
Jan 06, 2014 68.96 69.59 68.26 68.54 319,388 -0.07(-0.10%)
Jan 03, 2014 68.86 69.15 66.19 68.61 315,598 +0.17(+0.25%)
Jan 02, 2014 68.67 69.80 67.61 68.44 502,917 -0.49(-0.71%)
Dec 31, 2013 67.22 68.93 68.93 68.93 318,100 +1.28(+1.89%)
Dec 30, 2013 67.72 68.18 67.01 67.65 254,073 +0.05(+0.07%)
Dec 27, 2013 67.91 68.10 66.63 67.60 209,314 -0.10(-0.15%)
Dec 26, 2013 68.66 68.93 67.15 67.70 191,147 -0.91(-1.33%)
Dec 24, 2013 67.85 68.72 67.26 68.61 80,844 +0.68(+1.00%)
Dec 23, 2013 66.10 68.22 65.80 67.93 474,193 +1.83(+2.77%)
Dec 20, 2013 65.65 67.00 64.42 66.10 867,525 +0.96(+1.47%)
Dec 19, 2013 66.00 66.00 65.01 65.14 432,724 -0.16(-0.25%)
Dec 18, 2013 65.21 65.95 62.85 65.30 495,581 -0.22(-0.34%)
Dec 17, 2013 64.81 66.64 64.47 65.52 443,436 +0.81(+1.25%)
Dec 16, 2013 64.66 65.70 64.41 64.71 326,437 -0.58(-0.89%)
Dec 13, 2013 65.14 66.30 64.60 65.29 307,844 -0.29(-0.44%)
Dec 12, 2013 65.32 65.72 64.65 65.58 269,582 +0.14(+0.21%)
Dec 11, 2013 66.25 66.27 64.46 65.44 269,731 -0.81(-1.22%)
Dec 10, 2013 65.69 66.82 65.69 66.25 206,144 +0.54(+0.82%)
Dec 09, 2013 66.25 66.90 65.20 65.71 518,515 -0.58(-0.87%)
Dec 06, 2013 66.78 66.90 65.46 66.29 663,174 -0.35(-0.53%)
Dec 05, 2013 66.07 66.90 66.03 66.64 292,346 +0.12(+0.18%)
Dec 04, 2013 65.15 67.34 64.74 66.52 691,233 +0.91(+1.39%)
Dec 03, 2013 63.91 66.17 63.67 65.61 451,844 +1.37(+2.13%)
Dec 02, 2013 64.63 65.87 63.62 64.24 528,524 -1.30(-1.98%)
Nov 29, 2013 65.80 66.49 65.00 65.54 333,132 -0.35(-0.53%)
Nov 27, 2013 62.91 66.50 62.91 65.89 735,862 +1.41(+2.19%)
Nov 26, 2013 62.18 64.52 61.70 64.48 858,938 +1.96(+3.13%)
Nov 25, 2013 63.50 64.21 61.93 62.52 363,132 -1.11(-1.74%)
Nov 22, 2013 62.59 63.81 62.00 63.63 619,779 +1.61(+2.60%)
Nov 21, 2013 61.24 62.14 61.01 62.02 362,902 +1.24(+2.04%)
Nov 20, 2013 60.88 61.90 60.52 60.78 349,394 +0.07(+0.12%)
Nov 19, 2013 61.99 62.36 60.05 60.71 989,475 -1.02(-1.65%)
Nov 18, 2013 65.11 65.68 61.40 61.73 1,392,877 -3.56(-5.45%)
Nov 15, 2013 65.39 66.50 65.21 65.29 1,144,405 -0.28(-0.43%)
Nov 14, 2013 65.15 65.99 63.59 65.57 1,519,628 +1.77(+2.77%)
Nov 12, 2013 64.21 64.30 62.77 63.80 697,651 -0.40(-0.62%)
Nov 11, 2013 64.28 64.70 63.30 64.20 793,268 -0.25(-0.39%)
Nov 08, 2013 64.70 65.10 63.52 64.45 1,336,820 +0.45(+0.70%)
Nov 07, 2013 65.73 66.39 63.19 64.00 5,220,942 -1.13(-1.73%)
Nov 06, 2013 63.92 65.49 63.50 65.13 1,954,767 +1.13(+1.77%)
Nov 05, 2013 61.00 64.44 60.85 64.00 2,188,862 +4.00(+6.67%)
Nov 04, 2013 59.25 60.42 58.96 60.00 1,127,649 +0.48(+0.81%)
Nov 01, 2013 61.25 61.75 59.02 59.52 1,294,954 -1.94(-3.16%)
Oct 31, 2013 62.45 64.00 60.95 61.46 2,709,351 -2.70(-4.21%)
Oct 30, 2013 65.31 66.59 63.25 64.16 467,488 -1.29(-1.97%)
Oct 29, 2013 69.45 70.00 63.10 65.45 1,155,397 +2.24(+3.54%)
Oct 28, 2013 64.00 64.00 60.51 63.21 637,351 -0.45(-0.71%)
Oct 25, 2013 63.99 63.99 62.40 63.66 337,595 -0.55(-0.86%)
Oct 24, 2013 61.00 65.37 60.75 64.21 396,482 +3.28(+5.38%)
Oct 23, 2013 62.95 62.95 59.50 60.93 570,858 -2.48(-3.91%)
Oct 22, 2013 66.14 66.30 62.63 63.41 433,201 -2.57(-3.90%)
Oct 21, 2013 68.22 68.22 65.51 65.98 162,623 -1.83(-2.70%)
Oct 18, 2013 69.04 69.17 67.66 67.81 158,555 -0.61(-0.89%)
Oct 17, 2013 67.45 68.51 65.50 68.42 208,949 +0.59(+0.87%)
Oct 16, 2013 64.87 68.00 64.29 67.83 336,294 +3.09(+4.77%)
Oct 15, 2013 66.86 66.86 64.11 64.74 273,153 -1.95(-2.92%)
Oct 14, 2013 66.00 66.86 64.74 66.69 215,128 +0.19(+0.29%)
Oct 11, 2013 66.73 67.67 64.76 66.50 289,028 +0.18(+0.27%)
Oct 10, 2013 67.53 69.00 66.15 66.32 338,647 -0.02(-0.03%)
Oct 09, 2013 67.91 68.16 66.00 66.34 216,852 -1.22(-1.81%)
Oct 08, 2013 70.43 71.27 67.06 67.56 356,811 -2.72(-3.87%)
Oct 07, 2013 69.70 72.00 69.18 70.28 142,707 -0.13(-0.18%)
Oct 04, 2013 71.35 71.35 70.00 70.41 153,921 -0.69(-0.97%)
Oct 03, 2013 73.00 73.45 70.89 71.10 146,162 -1.98(-2.71%)
Oct 02, 2013 71.00 73.30 70.56 73.08 150,669 +1.64(+2.30%)
Oct 01, 2013 71.00 72.50 70.20 71.44 116,744 +2.21(+3.19%)
Sep 27, 2013 72.38 72.38 68.75 69.23 297,608 -3.29(-4.54%)
Sep 26, 2013 72.42 72.92 71.15 72.52 106,468 +0.66(+0.92%)
Sep 25, 2013 71.80 72.68 70.94 71.86 101,510 -0.03(-0.04%)
Sep 24, 2013 72.36 73.63 70.71 71.89 116,737 -0.92(-1.26%)
Sep 23, 2013 73.04 73.04 68.30 72.81 549,442 -0.23(-0.31%)
Sep 20, 2013 74.50 75.90 73.04 73.04 587,466 -1.02(-1.38%)
Sep 19, 2013 73.28 74.50 73.23 74.06 234,281 +1.24(+1.70%)
Sep 18, 2013 73.00 73.29 71.44 72.82 163,980 +0.72(+1.00%)
Sep 17, 2013 72.24 72.52 70.65 72.10 202,673 +0.14(+0.19%)
Sep 16, 2013 73.56 74.00 71.70 71.96 223,943 -0.74(-1.02%)
Sep 13, 2013 73.67 75.00 72.43 72.70 324,818 -0.41(-0.56%)
Sep 12, 2013 72.59 73.55 70.51 73.11 258,342 +1.12(+1.56%)
Sep 11, 2013 74.78 75.33 71.91 71.99 286,758 -2.76(-3.69%)
Sep 10, 2013 73.26 75.06 71.75 74.75 353,465 +2.28(+3.15%)
Sep 09, 2013 71.38 73.68 70.91 72.47 196,803 +1.78(+2.52%)
Sep 06, 2013 73.84 73.93 70.53 70.69 397,264 -2.28(-3.12%)
Sep 05, 2013 74.60 77.74 72.67 72.97 516,324 -1.23(-1.66%)
Sep 04, 2013 71.85 75.22 71.02 74.20 292,772 +2.78(+3.89%)
Sep 03, 2013 72.99 73.87 70.53 71.42 212,532 -0.89(-1.23%)
Aug 30, 2013 70.00 74.33 69.44 72.31 623,211 +2.27(+3.24%)
Aug 29, 2013 68.25 70.78 67.69 70.04 246,109 +1.97(+2.89%)
Aug 28, 2013 66.15 68.49 66.04 68.07 241,847 +1.79(+2.70%)
Aug 27, 2013 67.41 67.50 65.80 66.28 219,040 -2.09(-3.06%)
Aug 26, 2013 67.88 69.89 66.45 68.37 299,389 +0.70(+1.03%)
Aug 23, 2013 64.20 68.50 63.14 67.67 307,291 +3.67(+5.73%)
Aug 22, 2013 63.75 64.31 63.61 64.00 122,889 +0.65(+1.03%)
Aug 21, 2013 64.00 64.74 63.00 63.35 99,924 -0.48(-0.75%)
Aug 20, 2013 65.00 65.75 63.27 63.83 213,122 -1.15(-1.77%)
Aug 19, 2013 66.73 67.68 64.52 64.98 153,403 -1.59(-2.39%)
Aug 16, 2013 65.59 68.59 65.01 66.57 330,215 +1.40(+2.15%)
Aug 15, 2013 65.77 66.78 64.28 65.17 273,068 -1.82(-2.72%)
Aug 14, 2013 70.88 71.89 65.91 66.99 381,359 -4.11(-5.78%)
Aug 13, 2013 73.26 74.97 68.57 71.10 449,724 -1.60(-2.20%)
Aug 12, 2013 68.23 73.65 67.86 72.70 505,059 +4.88(+7.20%)
Aug 09, 2013 72.26 74.25 66.63 67.82 1,193,088 +6.88(+11.29%)
Aug 08, 2013 60.88 61.65 59.50 60.94 317,487 +1.34(+2.25%)
Aug 07, 2013 59.56 60.70 58.45 59.60 108,815 +0.06(+0.10%)
Aug 06, 2013 60.29 61.65 59.18 59.54 122,220 -0.58(-0.96%)
Aug 05, 2013 59.85 60.46 58.19 60.12 119,811 +0.27(+0.45%)
Aug 02, 2013 57.92 59.97 57.09 59.85 178,484 +2.23(+3.87%)
Aug 01, 2013 56.66 57.93 55.94 57.62 168,813 +2.22(+4.01%)
Jul 31, 2013 54.00 55.75 54.00 55.40 211,333 +1.59(+2.95%)
Jul 30, 2013 53.56 54.24 53.50 53.81 116,278 +0.33(+0.62%)
Jul 29, 2013 54.62 54.62 53.40 53.48 82,662 -0.27(-0.50%)
Jul 26, 2013 54.93 54.93 53.42 53.75 42,931 -0.75(-1.38%)
Jul 25, 2013 54.48 55.42 53.71 54.50 173,911 +0.91(+1.70%)
Jul 24, 2013 52.39 53.77 52.36 53.59 204,022 +1.52(+2.92%)
Jul 23, 2013 53.50 53.84 51.99 52.07 122,032 -0.94(-1.77%)
Jul 22, 2013 53.89 54.31 52.61 53.01 153,181 -0.80(-1.49%)
Jul 19, 2013 55.68 55.68 53.77 53.81 115,135 -1.41(-2.55%)
Jul 18, 2013 57.00 57.25 55.05 55.22 80,684 -1.36(-2.40%)
Jul 17, 2013 55.15 56.87 55.12 56.58 138,103 +1.40(+2.54%)
Jul 16, 2013 54.07 56.80 53.88 55.18 176,209 +1.36(+2.53%)
Jul 15, 2013 53.87 54.82 53.20 53.82 239,074 +0.32(+0.60%)
Jul 12, 2013 55.75 56.00 53.47 53.50 284,347 -2.26(-4.05%)
Jul 11, 2013 57.00 57.65 55.34 55.76 202,350 -0.84(-1.48%)
Jul 10, 2013 57.25 58.52 56.51 56.60 179,429 -0.54(-0.95%)
Jul 09, 2013 60.73 61.49 57.00 57.14 345,457 -3.85(-6.31%)
Jul 08, 2013 63.00 63.00 60.50 60.99 107,655 -1.87(-2.97%)
Jul 05, 2013 61.31 62.97 60.75 62.86 265,462 +2.76(+4.59%)
Jul 03, 2013 58.59 61.45 57.86 60.10 131,997 +1.85(+3.18%)
Jul 02, 2013 58.89 59.83 57.09 58.25 95,588 -0.55(-0.94%)
Jul 01, 2013 57.36 59.00 55.75 58.80 129,055 +3.38(+6.10%)
Jun 28, 2013 56.00 56.54 54.56 55.42 486,642 -1.26(-2.22%)
Jun 26, 2013 54.77 57.98 53.76 56.68 225,431 +2.26(+4.15%)
Jun 25, 2013 55.30 55.30 53.21 54.42 104,566 -0.51(-0.93%)
Jun 24, 2013 55.41 55.74 53.01 54.93 190,810 -0.34(-0.62%)
Jun 21, 2013 55.38 57.21 54.84 55.27 247,526 -0.13(-0.23%)
Jun 20, 2013 54.27 55.97 53.05 55.40 203,191 +1.49(+2.76%)
Jun 19, 2013 54.00 54.88 52.75 53.91 173,794 -0.50(-0.92%)
Jun 18, 2013 54.81 54.96 52.59 54.41 283,493 -0.47(-0.86%)
Jun 17, 2013 55.75 56.70 54.31 54.88 169,000 -0.59(-1.06%)
Jun 14, 2013 57.36 57.75 55.00 55.47 348,114 -1.50(-2.63%)
Jun 13, 2013 56.24 58.59 54.35 56.97 383,957 +1.16(+2.08%)
Jun 12, 2013 54.55 56.14 53.90 55.81 327,936 +2.76(+5.20%)
Jun 11, 2013 56.97 57.24 52.10 53.05 348,744 -5.06(-8.71%)
Jun 10, 2013 56.68 58.20 55.78 58.11 375,163 +1.90(+3.38%)
Jun 07, 2013 53.00 56.54 52.19 56.21 464,068 +3.19(+6.02%)
Jun 06, 2013 49.87 53.49 49.38 53.02 367,485 +3.41(+6.87%)
Jun 05, 2013 48.50 49.98 48.27 49.61 211,931 +1.08(+2.23%)
Jun 04, 2013 50.74 50.74 48.31 48.53 255,085 -1.81(-3.60%)
Jun 03, 2013 51.49 51.49 50.01 50.34 110,325 -0.76(-1.49%)
May 31, 2013 50.74 51.99 50.42 51.10 180,425 -0.01(-0.02%)
May 30, 2013 50.57 51.50 50.00 51.11 143,742 +0.81(+1.61%)
May 29, 2013 50.65 50.65 49.09 50.30 269,385 -0.37(-0.73%)
May 28, 2013 53.45 53.91 50.00 50.67 351,579 -1.82(-3.47%)
May 24, 2013 53.10 53.48 52.06 52.49 173,740 -0.43(-0.81%)
May 23, 2013 48.45 54.50 48.45 52.92 679,185 +2.66(+5.29%)
May 22, 2013 55.11 55.12 47.45 50.26 634,843 -2.99(-5.62%)
May 21, 2013 55.11 59.00 52.50 53.25 727,133 -0.20(-0.37%)
May 20, 2013 51.40 59.60 50.70 53.45 2,711,320 +2.70(+5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.