$7.69 +0.24 (%) Tivo Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/5/20168.348.458.278.30791,150
1/4/20168.388.498.328.341,184,064
12/31/20158.668.778.628.63666,318
12/30/20158.818.908.698.71763,018
12/29/20158.718.818.658.81834,606
12/28/20158.718.738.508.67597,267
12/24/20158.668.748.588.68345,873
12/23/20158.708.808.638.66672,487
12/22/20158.498.678.418.66818,209
12/21/20158.538.548.388.44746,009
12/18/20158.688.708.498.501,323,748
12/17/20158.868.938.648.72812,025
12/16/20158.798.878.688.83580,431
12/15/20158.608.828.608.71532,581
12/14/20158.598.648.488.57989,316
12/11/20158.718.938.538.571,363,345
12/10/20158.848.948.828.88662,991
12/9/20158.979.118.828.87600,634
12/8/20158.979.078.929.00757,355
12/7/20158.999.058.909.04943,627
12/4/20158.909.028.899.00971,918
12/3/20159.049.198.868.87829,286
12/2/20159.009.048.969.01696,650
12/1/20158.999.078.979.00863,653
11/30/20159.279.298.998.991,575,665
11/27/20159.739.749.199.221,538,140
11/25/20159.309.879.029.773,980,666
11/24/20159.229.329.139.311,135,210
11/23/20159.109.309.079.201,344,801
11/20/20158.929.158.859.111,164,542
11/19/20158.898.988.778.841,176,900
11/18/20158.658.928.648.911,014,105
11/17/20158.788.868.648.70625,968
11/16/20158.708.808.668.78660,121
11/13/20158.788.888.678.70860,933
11/12/20158.908.958.798.79668,003
11/11/20159.089.088.958.96659,912
11/10/20159.039.118.999.06472,125
11/9/20159.239.239.039.07677,045
11/6/20159.279.349.209.23641,462
11/5/20159.309.339.159.29940,060
11/4/20159.409.449.249.26535,600
11/3/20159.199.459.179.35765,842
11/2/20159.089.279.069.22592,785
10/30/20159.209.219.039.08563,020
10/29/20159.209.299.159.19484,153
10/28/20158.989.258.989.23772,140
10/27/20159.199.198.958.97525,726
10/26/20159.339.349.189.23378,264
10/23/20159.279.329.119.32790,948
10/22/20159.089.279.069.17480,848
10/21/20159.279.279.029.02559,963
10/20/20159.269.339.209.25467,075
10/19/20159.309.309.199.26334,029
10/16/20159.369.409.209.32444,142
10/15/20159.259.369.199.36438,538
10/14/20159.229.399.199.23691,510
10/13/20159.299.439.229.23504,966
10/12/20159.389.439.309.31413,801
10/9/20159.409.459.319.39766,115
10/8/20159.319.459.159.38721,685
10/7/20159.279.489.239.321,678,209
10/6/20159.149.289.069.271,146,161
10/5/20158.899.138.899.131,028,049
10/2/20158.578.878.358.871,495,093
10/1/20158.648.738.468.483,271,733
9/30/20158.778.828.608.661,291,322
9/29/20158.768.848.658.701,105,331
9/28/20158.788.808.718.761,453,891
9/25/20158.969.098.818.851,527,379
9/24/20158.458.858.448.831,923,268
9/23/20158.658.718.488.50859,387
9/22/20158.708.788.598.61973,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center