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, 2016 50.40 52.31 50.15 51.44 4,376,480 +1.24(+2.47%)
May 27, 2016 49.03 50.20 50.20 50.20 1,127,800 +0.80(+1.62%)
May 26, 2016 49.44 49.83 48.93 49.40 813,472 +0.05(+0.10%)
May 25, 2016 49.32 49.90 48.94 49.35 1,089,480 +0.46(+0.94%)
May 24, 2016 49.40 49.50 48.19 48.89 1,849,396 -0.10(-0.20%)
May 23, 2016 49.09 49.74 48.40 48.99 1,689,347 -0.26(-0.53%)
May 20, 2016 48.17 49.58 47.97 49.25 1,322,586 +1.25(+2.60%)
May 19, 2016 48.20 49.28 47.53 48.00 1,101,575 -0.47(-0.97%)
May 18, 2016 47.23 48.68 47.22 48.47 1,452,425 +1.09(+2.30%)
May 17, 2016 48.38 48.94 47.20 47.38 2,080,316 -1.03(-2.13%)
May 16, 2016 48.33 49.17 47.59 48.41 1,183,131 +0.06(+0.12%)
May 13, 2016 48.08 48.60 47.48 48.35 1,337,640 +0.28(+0.58%)
May 12, 2016 49.63 50.02 47.51 48.07 1,792,746 -1.19(-2.42%)
May 11, 2016 47.99 49.66 47.68 49.26 1,863,496 +1.41(+2.95%)
May 10, 2016 46.25 47.88 45.82 47.85 1,618,879 +1.46(+3.15%)
May 09, 2016 45.00 47.17 45.21 46.39 2,443,073 +1.18(+2.61%)
May 06, 2016 47.76 47.97 44.04 45.21 9,002,208 -5.77(-11.32%)
May 05, 2016 50.00 51.08 49.31 50.98 3,390,591 +1.03(+2.06%)
May 04, 2016 50.50 50.82 49.57 49.95 1,698,817 -0.77(-1.52%)
May 03, 2016 51.77 52.00 50.26 50.72 1,326,544 -1.42(-2.72%)
May 02, 2016 52.00 53.76 51.46 52.14 1,974,699 +0.44(+0.85%)
Apr 29, 2016 49.64 51.78 49.50 51.70 2,184,861 +2.32(+4.70%)
Apr 28, 2016 49.90 50.28 49.02 49.38 1,494,887 -0.25(-0.50%)
Apr 27, 2016 49.37 50.53 49.37 49.63 1,354,100 +0.13(+0.26%)
Apr 26, 2016 49.69 50.51 49.37 49.50 1,226,913 -0.36(-0.72%)
Apr 25, 2016 49.70 50.84 49.53 49.86 915,781 +0.01(+0.02%)
Apr 22, 2016 49.23 50.25 48.57 49.85 1,496,635 +0.26(+0.52%)
Apr 21, 2016 48.77 50.34 48.74 49.59 1,629,865 +1.82(+3.81%)
Apr 20, 2016 47.60 48.28 46.79 47.77 1,112,615 +0.77(+1.64%)
Apr 19, 2016 48.95 49.25 46.50 47.00 1,593,338 -1.82(-3.73%)
Apr 18, 2016 47.91 49.18 47.62 48.82 1,070,775 +0.65(+1.35%)
Apr 15, 2016 48.00 48.39 47.49 48.17 762,617 +0.03(+0.06%)
Apr 14, 2016 47.90 48.75 47.73 48.14 1,450,939 +0.26(+0.54%)
Apr 13, 2016 44.35 47.99 44.19 47.88 2,515,634 +3.87(+8.79%)
Apr 12, 2016 44.80 45.14 43.83 44.01 1,320,445 -0.80(-1.79%)
Apr 11, 2016 45.70 46.14 44.75 44.81 1,040,018 -0.81(-1.78%)
Apr 08, 2016 45.79 46.07 44.80 45.62 977,309 +0.19(+0.42%)
Apr 07, 2016 45.66 46.25 44.84 45.43 1,005,420 -0.47(-1.02%)
Apr 06, 2016 45.31 46.20 44.21 45.90 1,211,447 +0.61(+1.35%)
Apr 05, 2016 46.20 47.01 45.27 45.29 1,257,783 -1.54(-3.29%)
Apr 04, 2016 45.74 47.47 45.41 46.83 1,487,684 +0.97(+2.12%)
Apr 01, 2016 45.39 46.00 44.70 45.86 1,429,819 -0.01(-0.02%)
Mar 31, 2016 45.19 46.03 44.24 45.87 1,202,350 +0.51(+1.12%)
Mar 30, 2016 45.83 46.44 44.73 45.36 1,744,035 -0.29(-0.64%)
Mar 29, 2016 43.75 45.72 43.43 45.65 1,312,510 +1.72(+3.92%)
Mar 28, 2016 43.86 44.83 43.59 43.93 1,833,100 +1.03(+2.40%)
Mar 24, 2016 42.00 42.90 42.90 42.90 1,128,200 +0.71(+1.68%)
Mar 23, 2016 43.85 44.02 42.08 42.19 1,393,579 -1.66(-3.79%)
Mar 22, 2016 43.29 44.10 43.05 43.85 1,536,338 +0.23(+0.53%)
Mar 21, 2016 44.00 44.40 43.43 43.62 1,131,114 -0.41(-0.93%)
Mar 18, 2016 43.25 44.26 43.03 44.03 1,818,433 +0.81(+1.87%)
Mar 17, 2016 43.42 43.84 42.83 43.22 1,228,558 -0.45(-1.03%)
Mar 16, 2016 42.39 43.84 42.34 43.67 1,492,229 +1.12(+2.63%)
Mar 15, 2016 43.53 43.82 42.12 42.55 1,098,338 -1.26(-2.88%)
Mar 14, 2016 45.00 45.03 43.68 43.81 1,137,672 -1.16(-2.58%)
Mar 11, 2016 43.22 45.40 43.10 44.97 1,176,866 +2.17(+5.07%)
Mar 10, 2016 43.00 43.85 42.53 42.80 2,229,594 +0.12(+0.28%)
Mar 09, 2016 44.09 44.26 42.45 42.68 2,095,568 -0.96(-2.20%)
Mar 08, 2016 43.88 44.95 43.56 43.64 1,866,155 -0.68(-1.53%)
Mar 07, 2016 42.60 44.78 42.10 44.32 2,626,497 +1.57(+3.67%)
Mar 04, 2016 43.49 44.50 42.69 42.75 4,442,687 -0.37(-0.86%)
Mar 03, 2016 44.98 45.12 42.35 43.12 5,723,370 -1.07(-2.42%)
Mar 02, 2016 48.44 48.85 44.09 44.19 4,233,019 -4.41(-9.07%)
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.