$11.83 -0.01 (%) Tivo Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIVO historical data

Date Open High Low Close Volume
12/19/201411.8311.9911.7511.835,130,354
12/18/201411.8711.9111.7411.842,334,305
12/17/201411.6911.8411.6411.722,547,644
12/16/201411.8712.1111.7111.721,793,845
12/15/201412.0712.1511.9311.931,275,625
12/12/201411.9612.2111.9412.031,395,984
12/11/201412.0212.1711.9212.111,342,690
12/10/201412.1112.1111.9411.951,452,358
12/9/201411.9912.2111.9512.191,075,103
12/8/201412.2112.4112.1012.101,529,561
12/5/201412.2612.3912.1612.231,567,213
12/4/201412.6612.6612.2012.25937,568
12/3/201412.1612.4912.1412.472,553,268
12/2/201412.0512.1711.9412.072,391,460
12/1/201412.1412.1811.9912.052,835,718
11/28/201411.9512.2411.7912.181,456,908
11/26/201412.6312.7711.9311.944,712,178
11/25/201412.9313.0612.9012.911,974,956
11/24/201413.0013.0412.8812.942,072,372
11/21/201413.0513.1112.9012.951,400,578
11/20/201412.8213.0012.8012.892,843,598
11/19/201412.9913.0112.8212.871,672,691
11/18/201413.1013.1612.9513.021,386,967
11/17/201413.1513.2313.0713.071,586,187
11/14/201413.0613.2413.0613.171,528,150
11/13/201413.1313.2412.9613.071,754,427
11/12/201412.8313.1612.8313.151,666,141
11/11/201412.9313.0312.8812.901,136,319
11/10/201413.1513.2612.8212.952,768,013
11/7/201412.9813.1412.9513.12782,324
11/6/201412.9813.1112.9513.001,038,612
11/5/201412.9713.1512.9012.951,425,723
11/4/201412.9513.1412.8412.872,089,904
11/3/201413.0913.3012.9713.021,176,380
10/31/201413.2313.2512.9813.052,779,370
10/30/201413.0313.1612.9013.031,277,584
10/29/201413.0513.1712.9913.081,399,428
10/28/201412.7113.0712.5413.051,156,455
10/27/201412.6712.8212.5312.661,645,434
10/24/201412.8512.8912.6012.791,462,478
10/23/201412.6712.8912.6512.831,351,632
10/22/201412.9813.0412.5312.561,748,346
10/21/201412.8813.0512.6912.982,057,678
10/20/201412.5912.8412.4112.831,887,372
10/17/201412.8712.8712.5712.622,191,191
10/16/201412.1412.7612.1312.712,441,106
10/15/201411.9012.4511.5612.372,820,210
10/14/201412.0612.2811.7612.061,996,014
10/13/201411.9312.2211.7811.932,171,757
10/10/201412.1012.2411.9311.932,254,989
10/9/201412.8012.8212.1612.172,949,828
10/8/201412.5512.9212.4212.882,161,665
10/7/201412.6612.7612.5712.581,439,374
10/6/201412.8712.9712.6712.731,871,007
10/3/201413.0113.0112.8612.862,073,648
10/2/201412.5912.9712.5912.912,066,922
10/1/201412.7412.8112.5312.582,673,442
9/30/201412.9713.0712.7912.802,092,747
9/29/201412.8813.1012.8012.951,714,758
9/26/201412.9313.1412.9313.011,733,248
9/25/201412.9813.0312.8512.922,606,806
9/24/201412.8613.0612.5412.982,519,411
9/23/201412.9513.0912.8012.802,208,163
9/22/201413.2813.3012.9312.941,947,349
9/19/201413.4913.5313.0913.373,982,750
9/18/201413.5513.7013.3513.402,011,822
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center