$10.02 +0.06 (%) Tivo Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIVO historical data

Date Open High Low Close Volume
5/27/20169.9510.069.9410.021,201,624
5/26/20169.9510.019.949.96675,057
5/25/201610.0010.029.939.952,306,495
5/24/201610.0010.059.959.991,144,721
5/23/20169.9010.009.909.98887,099
5/20/20169.959.999.919.93986,146
5/19/20169.909.959.819.92752,905
5/18/20169.919.999.829.941,293,167
5/17/201610.0610.129.879.941,176,740
5/16/20169.9610.129.9110.061,381,408
5/13/20169.8710.079.859.993,326,367
5/12/20169.839.889.729.861,437,814
5/11/20169.819.889.749.821,831,446
5/10/20169.809.859.699.831,223,729
5/9/20169.649.839.559.751,884,576
5/6/20169.529.669.499.641,713,831
5/5/20169.669.799.519.592,658,172
5/4/20169.659.869.569.671,927,757
5/3/20169.659.819.589.663,217,033
5/2/201610.0010.089.549.715,541,268
4/29/201610.0010.049.779.9827,339,707
4/28/20169.219.489.189.421,555,831
4/27/20169.229.289.129.23727,224
4/26/20169.329.369.189.25690,532
4/25/20169.319.319.159.261,430,708
4/22/20169.169.429.169.38924,698
4/21/20169.289.359.129.151,015,114
4/20/20169.299.389.229.25473,961
4/19/20169.409.409.189.311,159,219
4/18/20169.469.499.309.341,377,497
4/15/20169.219.509.219.471,430,091
4/14/20169.229.809.139.273,355,470
4/13/20169.019.239.019.23929,340
4/12/20168.899.008.798.98838,786
4/11/20168.959.018.838.88790,255
4/8/20169.069.088.818.86770,388
4/7/20169.059.128.928.971,049,027
4/6/20169.029.148.889.131,396,832
4/5/20168.879.068.878.971,059,646
4/4/20169.089.088.958.981,294,442
4/1/20169.199.268.859.033,140,750
3/31/20169.499.829.469.511,349,815
3/30/20169.729.859.439.551,977,052
3/29/20169.439.769.409.703,518,330
3/28/20169.429.559.039.513,830,458
3/24/20169.319.578.679.4513,827,579
3/23/20167.817.927.667.66643,137
3/22/20167.897.947.807.83509,102
3/21/20167.847.947.797.89593,225
3/18/20167.958.047.777.841,316,807
3/17/20167.847.967.827.92938,402
3/16/20167.667.837.627.83743,941
3/15/20167.877.897.727.73698,589
3/14/20167.777.927.757.89635,920
3/11/20167.817.867.757.77990,688
3/10/20168.048.047.737.771,485,968
3/9/20167.298.137.298.02502,785
3/8/20168.238.238.078.08761,111
3/7/20168.088.288.088.25972,434
3/4/20168.168.298.058.151,680,035
3/3/20168.018.228.018.131,125,192
3/2/20168.098.438.008.002,887,286
3/1/20168.448.558.328.551,259,139
2/29/20168.318.428.198.39584,293
2/26/20168.358.468.258.29637,859
2/25/20168.268.338.148.31525,108
2/24/20167.888.257.878.24933,376
2/23/20168.008.097.947.94515,058
2/22/20167.998.077.908.04745,236
2/19/20167.837.977.787.891,012,214
2/18/20167.937.957.787.861,006,189
2/17/20167.817.967.807.941,214,766
2/16/20167.757.837.697.76822,383
2/12/20167.537.737.387.69815,321
2/11/20167.407.527.307.45861,979
2/10/20167.517.697.467.51955,955
2/9/20167.557.707.477.50844,536
2/8/20167.647.727.517.65957,460
2/5/20167.937.957.697.73716,302
2/4/20167.788.027.787.96711,335
2/3/20167.807.997.657.801,215,671
2/2/20168.028.027.737.76704,686
2/1/20167.938.157.858.09947,040
1/29/20167.707.997.707.98923,865
1/28/20167.817.837.637.72628,507
1/27/20167.667.857.617.701,102,560
1/26/20167.647.767.567.70518,245
1/25/20167.657.727.607.62784,762
1/22/20167.617.757.497.701,272,786
1/21/20167.777.777.487.501,621,699
1/20/20167.587.877.507.741,108,587
1/19/20167.877.967.597.701,113,647
1/15/20167.847.917.677.82944,039
1/14/20167.888.187.858.081,242,181
1/13/20167.938.087.847.861,480,884
1/12/20167.978.057.817.87984,966
1/11/20167.957.977.837.891,157,849
1/8/20168.068.127.847.921,680,195
1/7/20168.018.187.968.031,013,413
1/6/20168.208.288.148.16696,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center