$11.18 +0.15 (%) Tivo Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201511.0211.2011.0011.181,139,464
2/26/201511.1011.1110.9111.031,318,259
2/25/201511.0511.2510.9811.132,036,300
2/24/201510.6110.8810.4810.872,616,653
2/23/201510.8010.8110.4510.601,429,193
2/20/201510.8610.9110.6410.831,919,530
2/19/201510.8610.9410.7010.85514,005
2/18/201510.8310.9710.8110.88688,551
2/17/201511.0111.0810.7510.88999,199
2/13/201510.6911.1910.6911.032,541,260
2/12/201510.8010.8110.6710.70978,813
2/11/201510.7210.7910.6210.72713,628
2/10/201510.7210.8010.6210.77500,644
2/9/201510.7310.8110.6610.66479,358
2/6/201510.7310.8310.7110.77818,290
2/5/201510.9011.0010.7210.731,704,930
2/4/201510.7310.9310.7310.831,112,151
2/3/201510.7410.8910.6510.821,151,644
2/2/201510.4510.7310.3610.681,083,768
1/30/201510.5410.6510.4410.461,163,044
1/29/201510.5510.6410.4310.641,265,324
1/28/201510.7710.7710.5010.531,160,690
1/27/201510.7010.8010.6410.71728,938
1/26/201510.8010.9210.7810.81879,929
1/23/201510.9310.9710.7710.82840,848
1/22/201510.8011.0110.6810.951,158,154
1/21/201510.5510.8910.5510.731,383,171
1/20/201510.8810.9510.5810.582,067,037
1/16/201510.3310.8810.3210.833,133,248
1/15/201510.5310.5710.2710.372,257,527
1/14/201510.4510.5110.2910.514,767,095
1/13/201510.7310.7810.4910.582,313,328
1/12/201510.6610.7710.5410.691,961,005
1/9/201510.9511.0010.6810.701,488,332
1/8/201510.9911.0810.8910.982,000,565
1/7/201511.1611.1910.8610.892,498,164
1/6/201511.3511.5910.9611.102,765,637
1/5/201511.6311.6911.2211.322,917,720
1/2/201511.8711.9211.6711.721,378,330
12/31/201411.9812.0011.8311.841,303,468
12/30/201412.0512.1411.9411.951,122,604
12/29/201412.0612.1912.0312.061,253,831
12/26/201412.0612.1312.0012.05568,774
12/24/201411.9012.0711.8711.98609,463
12/23/201411.9012.0411.8211.901,286,865
12/22/201411.8411.9211.7811.851,799,691
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center