$13.66 +0.18 (%) Tivo Inc - NASDAQ

Sep. 18, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIVO historical data

Date Open High Low Close Volume
9/17/201413.7313.7613.4513.4811,918,359
9/16/201413.3913.9213.3913.711,807,920
9/15/201413.7313.7313.4113.441,556,193
9/12/201414.0814.0813.6513.752,462,432
9/11/201412.9914.0712.8014.064,741,274
9/10/201413.1613.2513.0113.102,204,216
9/9/201413.4413.4513.1413.191,795,784
9/8/201413.4613.5913.3413.481,238,030
9/5/201413.3513.6313.3113.531,320,686
9/4/201413.6813.7413.4013.41950,403
9/3/201413.7313.9513.5613.611,346,523
9/2/201414.0614.1013.6613.721,471,294
8/29/201413.8514.1113.8514.091,199,032
8/28/201414.0214.0513.7213.851,477,614
8/27/201413.8814.2913.7314.063,238,920
8/26/201413.6713.9213.4713.901,873,479
8/25/201413.7513.9113.5913.601,035,786
8/22/201413.7613.8713.7013.70641,138
8/21/201413.5413.8013.4713.761,581,238
8/20/201413.6813.6813.4813.55637,027
8/19/201413.7413.7413.5913.71692,745
8/18/201413.5213.7513.4613.71637,381
8/15/201413.6613.6613.2713.42972,468
8/14/201413.5413.6613.4013.56495,285
8/13/201413.5513.6813.4913.52594,263
8/12/201413.7013.8213.4413.51740,374
8/11/201413.6613.9313.6013.74692,516
8/8/201413.5913.7413.5313.60985,066
8/7/201413.5213.7513.4213.581,013,304
8/6/201413.3013.5313.2813.50561,134
8/5/201413.4113.5513.3213.41470,178
8/4/201413.3413.4513.2113.44605,579
8/1/201413.4913.5913.1013.311,212,449
7/31/201413.8013.8613.4513.46832,812
7/30/201413.7913.9513.6013.91885,476
7/29/201413.4013.7613.3513.741,172,421
7/28/201413.4913.5613.2713.39760,912
7/25/201413.5213.5813.4613.47499,248
7/24/201413.7713.8613.5413.61825,554
7/23/201413.6213.7613.5313.751,094,509
7/22/201413.5713.6613.3113.62924,212
7/21/201413.4013.5213.2813.501,092,606
7/18/201413.2313.5413.2013.45982,123
7/17/201413.4113.5013.2013.24907,041
7/16/201413.3513.6413.2913.491,138,606
7/15/201413.2913.4313.1513.261,194,739
7/14/201413.4313.5113.3013.351,116,329
7/11/201413.1513.3813.0413.341,588,297
7/10/201412.5913.3112.5913.192,908,616
7/9/201412.8412.8912.6812.77645,769
7/8/201413.0513.1012.7112.79951,298
7/7/201413.1613.2313.0513.07871,376
7/3/201413.3213.3613.2113.24400,750
7/2/201413.0513.3113.0513.271,533,731
7/1/201412.9113.1312.9113.101,336,733
6/30/201412.9012.9512.8212.911,510,959
6/27/201412.5312.9712.5312.932,363,409
6/26/201412.6112.6112.4612.54655,151
6/25/201412.5212.7012.4612.631,024,775
6/24/201412.5412.7812.5412.601,745,975
6/23/201412.5112.6812.4512.591,186,435
6/20/201412.6212.6212.4612.521,857,577
6/19/201412.3012.6012.2812.582,021,093
6/18/201412.3212.3612.1812.281,460,383
6/17/201412.0212.2711.9512.211,138,684
6/16/201412.1212.1511.9412.05919,424
6/13/201412.0712.2211.9912.151,050,942
6/12/201412.2312.2312.0012.06878,385
6/11/201412.2412.4112.1812.24923,723
6/10/201412.2412.3412.2212.31900,128
6/9/201412.1912.4012.0412.311,121,065
6/6/201412.1812.2612.0912.18778,110
6/5/201412.0512.1811.8812.091,335,437
6/4/201411.7612.0211.7611.981,120,291
6/3/201411.7711.9211.6311.811,565,419
6/2/201411.9011.9611.7611.831,277,130
5/30/201412.0512.0511.8311.902,344,465
5/29/201411.9912.1011.9312.02806,191
5/28/201412.2712.3011.9611.991,410,583
5/27/201412.2212.4012.1712.261,835,515
5/23/201412.4212.4912.1112.193,018,643
5/22/201411.7712.0411.7411.931,412,729
5/21/201411.7911.8811.6111.75802,480
5/20/201412.1012.1111.5911.751,929,851
5/19/201411.8312.0911.7512.081,566,864
5/16/201411.8011.9111.6211.841,152,936
5/15/201411.6511.8911.4711.821,020,954
5/14/201411.9411.9511.6811.71854,597
5/13/201412.0512.1111.8511.961,348,903
5/12/201411.8212.2111.7912.091,176,605
5/9/201411.6011.7711.4811.77838,198
5/8/201411.7612.0611.5811.661,152,320
5/7/201411.8611.9511.6111.791,091,932
5/6/201411.9812.1111.7511.851,046,566
5/5/201412.1212.2111.9712.03701,438
5/2/201411.9712.2011.9712.171,862,342
5/1/201411.8612.1411.8011.911,435,831
4/30/201411.7211.9011.5711.861,313,387
4/29/201411.7711.9511.6311.771,589,204
4/28/201411.8811.9311.5011.621,406,873
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center