TIVO $12.58

up +0.08


17/5/2013 04:17 PM  |  NASDAQ : TIVO  |  Industries : Information / Cable and Other Subscription Programming
Type:

TIVO historical data

Date Open High Low Close Volume
5/17/2013 12.56 12.63 12.48 12.58 13397
5/16/2013 12.40 12.74 12.23 12.50 28906
5/15/2013 12.36 12.45 12.21 12.42 22490
5/14/2013 11.96 12.41 11.96 12.37 29143
5/13/2013 11.99 12.11 11.96 11.98 15628
5/10/2013 11.99 12.22 11.89 12.03 53497
5/9/2013 12.06 12.13 11.90 11.95 24861
5/8/2013 11.96 12.08 11.86 11.94 15078
5/7/2013 11.89 12.13 11.89 12.01 23597
5/6/2013 11.89 12.04 11.84 11.91 13956
5/3/2013 11.80 11.93 11.69 11.85 15139
5/2/2013 11.70 11.79 11.56 11.68 12800
5/1/2013 11.71 11.90 11.68 11.68 25806
4/30/2013 11.55 11.74 11.51 11.72 11225
4/29/2013 11.53 11.77 11.50 11.57 12203
4/26/2013 11.26 11.73 11.14 11.55 36404
4/25/2013 11.28 11.44 11.19 11.31 16080
4/24/2013 11.07 11.29 11.03 11.26 23132
4/23/2013 11.01 11.10 10.82 11.03 14902
4/22/2013 10.99 11.02 10.71 10.93 24965
4/19/2013 10.90 11.06 10.71 10.96 23098
4/18/2013 11.22 11.24 10.79 10.91 38484
4/17/2013 11.38 11.42 10.99 11.17 27969
4/16/2013 11.60 11.60 11.39 11.51 13987
4/15/2013 11.76 11.92 11.47 11.49 19432
4/12/2013 11.74 11.99 11.61 11.84 15807
4/11/2013 11.76 11.82 11.65 11.76 23372
4/10/2013 11.39 11.77 11.39 11.76 17576
4/9/2013 11.57 11.60 11.35 11.36 14934
4/8/2013 11.59 11.65 11.39 11.57 11888
4/5/2013 11.51 11.66 11.40 11.55 29046
4/4/2013 11.74 11.74 11.47 11.66 36073
4/3/2013 12.19 12.19 11.45 11.76 30883
4/2/2013 12.47 12.53 12.15 12.18 12901
4/1/2013 12.48 12.70 12.30 12.42 33683
3/28/2013 12.12 12.48 11.95 12.39 21088
3/27/2013 12.00 12.16 11.71 12.09 21165
3/26/2013 12.35 12.45 12.11 12.14 15041
3/25/2013 12.33 12.55 12.15 12.29 13933
3/22/2013 12.44 12.53 12.25 12.33 10692
3/21/2013 12.56 12.61 12.33 12.43 13569
3/20/2013 12.54 12.69 12.49 12.64 9498
3/19/2013 12.65 12.75 12.36 12.49 13507
3/18/2013 12.41 12.84 12.34 12.61 23520
3/15/2013 12.82 12.85 12.54 12.65 11475
3/14/2013 12.70 12.87 12.59 12.80 10265
3/13/2013 12.72 12.79 12.60 12.64 6256
3/12/2013 12.85 12.95 12.65 12.74 8649
3/11/2013 12.74 12.89 12.60 12.85 10804
3/8/2013 12.83 12.93 12.67 12.74 14755
3/7/2013 12.42 12.59 12.40 12.56 11025
3/6/2013 12.59 12.60 12.31 12.44 16620
3/5/2013 12.77 12.93 12.54 12.59 13034
3/4/2013 12.46 12.77 12.30 12.72 16649
3/1/2013 12.29 12.74 12.21 12.49 18793
2/28/2013 12.43 12.49 12.26 12.38 18191
2/27/2013 12.52 13.19 12.40 12.41 29158
2/26/2013 12.31 12.57 12.20 12.42 21707
2/25/2013 12.95 12.95 12.22 12.24 26188
2/22/2013 12.72 13.01 12.71 12.93 12569
2/21/2013 12.83 12.92 12.61 12.66 14871
2/20/2013 13.28 13.38 12.80 12.84 14458
2/19/2013 13.05 13.35 13.05 13.29 16874
2/15/2013 13.22 13.22 12.95 13.09 16984
2/14/2013 12.89 13.25 12.88 13.15 9397
2/13/2013 13.13 13.15 12.81 12.95 21551
2/12/2013 13.09 13.25 12.94 13.15 19214
2/11/2013 13.15 13.18 12.96 13.07 12311
2/8/2013 12.95 13.26 12.95 13.21 9913
2/7/2013 13.02 13.06 12.70 12.96 14618
2/6/2013 12.83 13.49 12.76 13.05 27130
2/5/2013 12.75 13.08 12.44 12.81 67067
2/4/2013 13.25 13.43 13.05 13.08 19752
2/1/2013 13.42 13.45 13.01 13.38 35379
1/31/2013 12.45 13.49 12.40 13.34 87222
1/30/2013 12.42 12.68 12.28 12.51 29351
1/29/2013 12.43 12.50 12.29 12.46 15374
1/28/2013 12.63 12.65 12.44 12.48 13943
1/25/2013 12.32 12.65 12.25 12.61 18528
1/24/2013 12.43 12.56 12.13 12.24 24443
1/23/2013 12.13 12.49 12.02 12.45 25471
1/22/2013 12.11 12.21 11.95 12.12 17209
1/18/2013 12.07 12.36 11.96 12.07 23738
1/17/2013 11.95 12.18 11.51 12.02 36953
1/16/2013 12.07 12.12 11.90 11.94 16869
1/15/2013 12.10 12.20 11.97 12.09 19318
1/14/2013 12.12 12.22 12.00 12.18 19215
1/11/2013 12.56 12.56 11.98 12.21 31751
1/10/2013 12.81 12.81 12.48 12.56 18673
1/9/2013 12.67 12.89 12.63 12.80 30336
1/8/2013 12.39 12.74 12.38 12.67 28581
1/7/2013 12.30 12.47 12.18 12.37 18130
1/4/2013 12.51 12.58 12.31 12.40 14998
1/3/2013 12.65 12.78 12.40 12.43 20202
1/2/2013 12.51 12.78 12.36 12.74 27414
12/31/2012 12.24 12.40 12.14 12.31 19037
12/28/2012 12.26 12.48 12.25 12.26 17650
12/27/2012 12.36 12.49 12.11 12.36 12165
12/26/2012 12.37 12.51 12.28 12.34 8096
12/24/2012 12.42 12.67 12.28 12.37 4006
Marketplace
Trading Center