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 (%)
May 31, 2017 62.68 63.00 61.69 62.01 941,457 -0.51(-0.82%)
May 30, 2017 63.27 63.65 62.00 62.52 909,501 -1.04(-1.64%)
May 26, 2017 63.86 64.89 63.05 63.56 1,204,778 -0.59(-0.92%)
May 25, 2017 62.00 66.86 61.77 64.15 3,426,476 +2.19(+3.53%)
May 24, 2017 60.97 62.04 60.85 61.96 2,070,219 +1.74(+2.89%)
May 23, 2017 60.44 60.65 59.80 60.22 538,825 -0.22(-0.36%)
May 22, 2017 60.21 60.91 59.50 60.44 1,249,837 +0.10(+0.17%)
May 19, 2017 60.00 60.89 59.47 60.34 1,130,257 +0.65(+1.09%)
May 18, 2017 59.88 60.91 59.61 59.69 986,763 -0.54(-0.90%)
May 17, 2017 60.75 61.34 60.17 60.23 1,173,088 -1.75(-2.82%)
May 16, 2017 61.93 62.79 61.35 61.98 1,175,798 +0.05(+0.08%)
May 15, 2017 60.85 62.42 60.75 61.93 2,587,005 +1.21(+1.99%)
May 12, 2017 60.37 60.98 60.02 60.72 641,665 +0.41(+0.68%)
May 11, 2017 60.45 61.00 60.00 60.31 1,079,343 -0.17(-0.28%)
May 10, 2017 59.92 60.75 59.42 60.48 717,805 +0.40(+0.67%)
May 09, 2017 60.10 61.22 59.83 60.08 1,975,935 +0.03(+0.05%)
May 08, 2017 59.53 60.55 59.44 60.05 2,400,977 -0.39(-0.65%)
May 05, 2017 58.23 60.75 57.99 60.44 2,228,502 +2.39(+4.12%)
May 04, 2017 61.89 63.34 57.65 58.05 5,166,314 +3.35(+6.12%)
May 03, 2017 54.48 55.12 54.21 54.70 1,913,505 -0.08(-0.15%)
May 02, 2017 54.16 54.84 53.65 54.78 1,203,102 +0.67(+1.24%)
May 01, 2017 53.75 54.24 53.50 54.11 817,505 +0.43(+0.80%)
Apr 28, 2017 53.43 53.88 53.22 53.68 610,777 +0.20(+0.37%)
Apr 27, 2017 53.80 54.12 53.35 53.48 739,135 -0.17(-0.32%)
Apr 26, 2017 53.62 53.95 53.03 53.65 591,885 +0.02(+0.04%)
Apr 25, 2017 54.37 54.42 53.62 53.63 777,433 -0.35(-0.65%)
Apr 24, 2017 54.36 54.57 53.00 53.98 1,349,487 -0.11(-0.20%)
Apr 21, 2017 54.42 55.36 53.75 54.09 1,361,829 +0.11(+0.20%)
Apr 20, 2017 53.63 54.03 52.84 53.98 852,488 +0.71(+1.33%)
Apr 19, 2017 52.72 53.41 52.58 53.27 713,482 +0.75(+1.43%)
Apr 18, 2017 51.26 52.60 50.81 52.52 1,145,777 +1.45(+2.84%)
Apr 17, 2017 50.61 51.15 50.61 51.07 842,270 +0.47(+0.93%)
Apr 13, 2017 50.84 51.23 50.47 50.60 514,347 -0.26(-0.51%)
Apr 12, 2017 50.86 51.34 50.62 50.86 709,019 -0.13(-0.25%)
Apr 11, 2017 50.31 51.00 50.29 50.99 653,966 +0.51(+1.01%)
Apr 10, 2017 50.63 50.97 50.40 50.48 435,048 -0.18(-0.36%)
Apr 07, 2017 50.80 51.00 50.37 50.66 558,562 -0.17(-0.33%)
Apr 06, 2017 49.78 50.86 49.24 50.83 1,229,086 +0.97(+1.95%)
Apr 05, 2017 50.22 50.77 49.80 49.86 815,818 -0.13(-0.26%)
Apr 04, 2017 49.55 50.48 49.55 49.99 861,202 +0.28(+0.56%)
Apr 03, 2017 49.64 50.28 49.41 49.71 1,220,230 +0.16(+0.32%)
Mar 31, 2017 49.38 50.52 49.20 49.55 1,253,154 +0.59(+1.21%)
Mar 30, 2017 48.70 49.27 48.66 48.96 1,299,962 +0.13(+0.27%)
Mar 29, 2017 48.21 48.89 48.05 48.83 551,498 +0.58(+1.20%)
Mar 28, 2017 48.11 48.52 48.01 48.25 1,446,575 +0.06(+0.12%)
Mar 27, 2017 47.83 48.44 47.56 48.19 1,033,868 -0.22(-0.45%)
Mar 24, 2017 47.99 48.69 47.57 48.41 736,626 +0.59(+1.23%)
Mar 23, 2017 48.06 48.11 47.50 47.82 776,088 -0.29(-0.60%)
Mar 22, 2017 47.60 48.19 47.30 48.11 757,855 +0.51(+1.07%)
Mar 21, 2017 49.16 49.16 47.49 47.60 1,013,619 -1.42(-2.90%)
Mar 20, 2017 49.19 49.27 48.86 49.02 615,142 -0.08(-0.16%)
Mar 17, 2017 49.82 49.85 48.97 49.10 818,013 -0.36(-0.73%)
Mar 16, 2017 49.69 49.87 49.41 49.46 442,291 +0.04(+0.08%)
Mar 15, 2017 49.13 49.63 48.72 49.42 1,704,875 +0.33(+0.67%)
Mar 14, 2017 48.71 49.17 48.17 49.09 696,654 +0.15(+0.31%)
Mar 13, 2017 48.83 49.07 48.43 48.94 1,012,577 +0.11(+0.23%)
Mar 10, 2017 49.91 50.08 48.24 48.83 1,103,461 -0.62(-1.25%)
Mar 09, 2017 49.63 50.11 49.17 49.45 1,081,106 -0.39(-0.78%)
Mar 08, 2017 50.41 50.84 49.75 49.84 864,313 -0.32(-0.64%)
Mar 07, 2017 50.88 51.38 49.45 50.16 2,296,468 -0.86(-1.69%)
Mar 06, 2017 51.44 51.76 50.73 51.02 1,708,483 -1.12(-2.15%)
Mar 03, 2017 51.85 52.21 51.58 52.14 718,345 +0.15(+0.29%)
Mar 02, 2017 53.05 53.38 51.98 51.99 879,352 -1.29(-2.42%)
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.