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 (%)
Nov 30, 2016 45.90 45.90 44.60 44.88 651,796 -0.49(-1.08%)
Nov 29, 2016 45.70 46.02 45.10 45.37 782,802 -0.35(-0.77%)
Nov 28, 2016 46.96 47.47 45.52 45.72 715,438 -1.30(-2.76%)
Nov 25, 2016 46.86 47.21 46.15 47.02 286,321 +0.16(+0.34%)
Nov 23, 2016 46.86 46.86 46.86 0 -0.57(-1.20%)
Nov 22, 2016 46.98 47.68 46.64 47.43 683,214 +0.18(+0.38%)
Nov 21, 2016 46.59 47.31 46.29 47.25 761,342 +0.78(+1.68%)
Nov 18, 2016 47.73 47.87 46.03 46.47 1,028,403 -0.73(-1.55%)
Nov 17, 2016 45.79 47.70 45.47 47.20 1,206,302 +1.25(+2.72%)
Nov 16, 2016 46.33 46.72 45.74 45.95 1,151,592 -0.60(-1.29%)
Nov 15, 2016 46.12 47.00 45.60 46.55 1,157,949 +0.55(+1.20%)
Nov 14, 2016 47.83 47.99 45.72 46.00 1,647,819 -1.41(-2.97%)
Nov 11, 2016 47.07 47.55 46.19 47.41 1,227,202 +0.09(+0.19%)
Nov 10, 2016 47.59 48.68 46.30 47.32 1,413,544 +0.34(+0.72%)
Nov 09, 2016 44.97 47.72 44.91 46.98 1,366,554 +0.78(+1.69%)
Nov 08, 2016 45.58 46.48 45.01 46.20 972,496 +0.55(+1.20%)
Nov 07, 2016 45.58 46.45 45.12 45.65 1,100,956 +0.95(+2.13%)
Nov 04, 2016 43.77 45.55 43.77 44.70 2,010,389 +1.11(+2.55%)
Nov 03, 2016 43.14 44.15 42.70 43.59 1,922,564 +0.08(+0.18%)
Nov 02, 2016 44.23 45.72 42.82 43.51 8,043,467 -6.00(-12.12%)
Nov 01, 2016 48.05 49.65 48.03 49.51 3,697,488 +1.46(+3.04%)
Oct 31, 2016 48.00 48.27 47.31 48.05 1,904,769 +0.23(+0.48%)
Oct 28, 2016 47.30 48.17 47.28 47.82 2,222,825 +0.18(+0.38%)
Oct 27, 2016 48.70 49.13 47.41 47.64 993,963 -0.47(-0.98%)
Oct 26, 2016 47.76 48.56 47.68 48.11 891,816 +0.24(+0.50%)
Oct 25, 2016 48.73 48.91 47.74 47.87 1,318,307 -1.03(-2.11%)
Oct 24, 2016 48.68 49.10 48.10 48.90 1,227,773 +0.65(+1.35%)
Oct 21, 2016 48.00 48.39 47.21 48.25 1,897,877 -0.77(-1.57%)
Oct 20, 2016 48.30 49.55 47.81 49.02 1,920,259 +0.11(+0.22%)
Oct 19, 2016 50.04 53.02 48.50 48.91 6,468,284 +1.68(+3.56%)
Oct 18, 2016 47.87 48.08 47.10 47.23 831,447 +0.03(+0.06%)
Oct 17, 2016 48.03 48.16 47.14 47.20 1,304,964 -0.83(-1.73%)
Oct 14, 2016 48.89 50.06 48.00 48.03 1,289,006 -0.90(-1.84%)
Oct 13, 2016 48.67 49.07 47.91 48.93 1,412,053 -0.42(-0.85%)
Oct 12, 2016 49.69 50.14 49.07 49.35 776,945 -0.59(-1.18%)
Oct 11, 2016 50.81 51.63 49.76 49.94 1,433,614 -0.89(-1.75%)
Oct 10, 2016 50.50 51.82 50.50 50.83 1,111,602 +0.42(+0.83%)
Oct 07, 2016 51.38 51.43 50.20 50.41 1,740,214 -1.22(-2.36%)
Oct 06, 2016 53.69 53.69 51.43 51.63 2,130,834 -2.15(-4.00%)
Oct 05, 2016 55.52 55.53 53.70 53.78 1,426,082 -1.93(-3.46%)
Oct 04, 2016 56.20 56.23 55.56 55.71 580,398 -0.31(-0.55%)
Oct 03, 2016 55.28 56.22 55.26 56.02 715,509 +0.75(+1.36%)
Sep 30, 2016 54.93 55.54 54.02 55.27 761,989 +0.53(+0.97%)
Sep 29, 2016 55.86 56.14 54.55 54.74 710,744 -1.14(-2.04%)
Sep 28, 2016 54.99 55.93 54.95 55.88 766,997 +1.07(+1.95%)
Sep 27, 2016 53.97 55.05 53.97 54.81 633,293 +0.85(+1.58%)
Sep 26, 2016 54.09 54.35 53.59 53.96 525,187 -0.45(-0.83%)
Sep 23, 2016 54.53 54.99 53.99 54.41 673,740 -0.07(-0.13%)
Sep 22, 2016 54.39 54.69 53.53 54.48 656,806 +0.67(+1.25%)
Sep 21, 2016 53.63 53.88 52.91 53.81 1,016,291 +0.50(+0.94%)
Sep 20, 2016 54.25 54.75 53.16 53.31 1,092,153 -0.87(-1.61%)
Sep 19, 2016 55.37 55.43 54.08 54.18 746,389 -0.69(-1.26%)
Sep 16, 2016 55.16 55.34 54.37 54.87 1,074,795 -0.29(-0.53%)
Sep 15, 2016 55.28 55.64 54.64 55.16 1,171,439 -0.22(-0.40%)
Sep 14, 2016 55.44 56.43 54.90 55.38 1,241,555 -0.12(-0.22%)
Sep 13, 2016 56.51 57.39 55.08 55.50 1,007,017 -1.58(-2.77%)
Sep 12, 2016 57.06 57.42 56.21 57.08 928,080 -0.47(-0.82%)
Sep 09, 2016 57.14 57.94 56.41 57.55 1,171,432 +0.15(+0.26%)
Sep 08, 2016 58.30 58.60 57.29 57.40 631,421 -0.94(-1.61%)
Sep 07, 2016 58.59 59.58 58.23 58.34 902,135 -0.36(-0.61%)
Sep 06, 2016 58.55 59.70 58.51 58.70 742,316 +0.24(+0.41%)
Sep 02, 2016 58.35 58.46 58.46 58.46 637,200 +0.43(+0.74%)
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.