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 (%)
Dec 31, 2018 119.70 120.70 118.53 120.00 674,700 +1.74(+1.47%)
Dec 28, 2018 120.53 121.53 116.78 118.26 758,100 -1.64(-1.37%)
Dec 27, 2018 116.57 119.91 115.18 119.90 645,206 +1.10(+0.93%)
Dec 26, 2018 110.89 118.92 110.89 118.80 841,474 +8.54(+7.75%)
Dec 24, 2018 110.56 113.99 110.00 110.26 480,400 -2.02(-1.80%)
Dec 21, 2018 119.87 120.02 111.32 112.28 1,377,000 -7.01(-5.88%)
Dec 20, 2018 120.75 122.80 113.74 119.29 1,633,033 -2.66(-2.18%)
Dec 19, 2018 122.30 126.32 119.75 121.95 1,385,014 +0.36(+0.30%)
Dec 18, 2018 121.39 123.56 120.36 121.59 764,021 +1.53(+1.27%)
Dec 17, 2018 127.53 127.88 119.25 120.06 1,220,724 -8.82(-6.84%)
Dec 14, 2018 129.81 131.05 127.68 128.88 651,400 -1.96(-1.50%)
Dec 13, 2018 129.97 131.24 128.40 130.84 717,952 +2.01(+1.56%)
Dec 12, 2018 129.50 131.82 128.79 128.83 834,568 +1.42(+1.11%)
Dec 11, 2018 129.40 130.13 126.29 127.41 891,009 +0.28(+0.22%)
Dec 10, 2018 122.85 128.30 122.85 127.13 742,789 +3.70(+3.00%)
Dec 07, 2018 127.11 128.63 121.82 123.43 800,200 -4.54(-3.55%)
Dec 06, 2018 120.28 128.20 119.38 127.97 1,162,777 +4.28(+3.46%)
Dec 04, 2018 126.27 129.28 123.48 123.69 1,519,700 -3.74(-2.93%)
Dec 03, 2018 127.24 127.70 124.24 127.43 1,901,805 +2.79(+2.24%)
Nov 30, 2018 122.50 125.50 122.28 124.64 1,194,600 +2.36(+1.93%)
Nov 29, 2018 117.77 124.28 117.66 122.28 1,361,165 +3.47(+2.92%)
Nov 28, 2018 115.01 119.10 115.00 118.81 938,042 +6.35(+5.65%)
Nov 27, 2018 111.62 113.56 110.65 112.46 1,013,260 -0.07(-0.06%)
Nov 26, 2018 111.32 113.21 108.86 112.53 730,548 +3.93(+3.62%)
Nov 23, 2018 106.14 109.20 105.93 108.60 217,600 +0.99(+0.92%)
Nov 21, 2018 107.61 107.61 107.61 0 +2.73(+2.60%)
Nov 20, 2018 100.32 106.95 99.53 104.88 1,133,717 +0.76(+0.73%)
Nov 19, 2018 114.66 115.49 103.15 104.12 1,747,120 -11.92(-10.27%)
Nov 16, 2018 116.44 119.57 114.37 116.04 852,200 -1.71(-1.45%)
Nov 15, 2018 112.33 118.42 112.24 117.75 713,719 +5.29(+4.70%)
Nov 14, 2018 114.55 116.34 111.76 112.46 554,605 -0.07(-0.06%)
Nov 13, 2018 110.71 114.13 109.42 112.53 965,432 +1.63(+1.47%)
Nov 12, 2018 113.00 113.00 107.92 110.90 1,755,443 -3.21(-2.81%)
Nov 09, 2018 118.08 118.08 111.63 114.11 3,137,100 -5.55(-4.64%)
Nov 08, 2018 121.99 125.50 119.01 119.66 1,841,972 -1.50(-1.24%)
Nov 07, 2018 113.66 124.86 112.54 121.16 3,657,850 +16.13(+15.36%)
Nov 06, 2018 105.94 107.72 102.85 105.03 1,720,924 -1.57(-1.47%)
Nov 05, 2018 107.15 107.46 104.22 106.60 928,152 -0.23(-0.22%)
Nov 02, 2018 109.76 110.49 106.75 106.83 903,600 -2.06(-1.89%)
Nov 01, 2018 107.32 109.21 105.08 108.89 750,378 +2.21(+2.07%)
Oct 31, 2018 103.38 107.63 102.39 106.68 904,264 +5.32(+5.25%)
Oct 30, 2018 96.06 101.49 95.54 101.36 1,125,498 +4.80(+4.97%)
Oct 29, 2018 99.35 101.43 95.21 96.56 1,357,106 -0.21(-0.22%)
Oct 26, 2018 96.69 98.95 94.83 96.77 855,800 -2.92(-2.93%)
Oct 25, 2018 97.16 100.02 96.90 99.69 847,868 +2.79(+2.88%)
Oct 24, 2018 101.66 103.00 96.74 96.90 680,362 -4.55(-4.48%)
Oct 23, 2018 98.53 101.82 97.67 101.45 498,013 +0.71(+0.70%)
Oct 22, 2018 100.12 101.50 98.10 100.74 955,884 +1.10(+1.10%)
Oct 19, 2018 102.64 103.44 99.64 99.64 599,600 -2.32(-2.28%)
Oct 18, 2018 104.05 104.98 100.99 101.96 541,721 -2.52(-2.41%)
Oct 17, 2018 105.00 105.68 103.23 104.48 451,280 -0.46(-0.44%)
Oct 16, 2018 102.95 105.63 102.64 104.94 675,874 +3.16(+3.10%)
Oct 15, 2018 100.79 102.77 98.42 101.78 1,119,794 +0.86(+0.85%)
Oct 12, 2018 100.26 102.27 99.06 100.92 793,200 +3.77(+3.88%)
Oct 11, 2018 95.58 98.72 94.81 97.15 1,545,095 +0.76(+0.79%)
Oct 10, 2018 100.39 100.93 96.15 96.39 1,606,188 -4.97(-4.90%)
Oct 09, 2018 100.56 102.97 99.24 101.36 765,124 +0.69(+0.69%)
Oct 08, 2018 104.44 104.86 98.48 100.67 1,307,771 -5.03(-4.76%)
Oct 05, 2018 105.69 107.73 102.74 105.70 1,025,500 -0.24(-0.23%)
Oct 04, 2018 107.41 107.50 103.96 105.94 695,219 -1.59(-1.48%)
Oct 03, 2018 107.62 108.83 106.45 107.53 730,510 +0.54(+0.50%)
Oct 02, 2018 111.67 111.67 106.43 106.99 752,198 -4.32(-3.88%)
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.