$10.53 -0.10 (%) Tivo Inc - NASDAQ

May. 29, 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
5/28/201510.6710.7410.4610.632,817,016
5/27/201510.8610.9910.5910.715,383,820
5/26/201510.6810.7110.3510.362,639,228
5/22/201510.6410.6810.5610.631,447,112
5/21/201510.6710.8010.6610.661,086,591
5/20/201510.7110.7510.6110.701,191,105
5/19/201510.8210.8410.6810.691,604,312
5/18/201510.8610.8710.7310.811,230,746
5/15/201510.8010.8710.7110.841,189,487
5/14/201510.8210.9110.7810.80783,932
5/13/201510.8110.8510.7310.781,159,511
5/12/201510.7610.8310.6210.79641,917
5/11/201510.8510.9910.8110.82710,811
5/8/201510.9211.0010.8110.87972,239
5/7/201510.6710.9010.6010.811,582,737
5/6/201510.8410.9410.6910.711,419,654
5/5/201511.0111.0310.8010.811,841,766
5/4/201511.2011.2910.8811.031,745,461
5/1/201511.0611.1911.0411.071,001,045
4/30/201511.2011.3011.0311.052,083,968
4/29/201511.2611.3811.1811.251,313,204
4/28/201511.3111.4011.1811.311,080,740
4/27/201511.3211.4011.2711.291,521,481
4/24/201511.2711.4011.2611.311,140,535
4/23/201511.0811.3411.0811.221,698,325
4/22/201511.0511.2010.9411.081,658,933
4/21/201511.1011.1711.0411.051,026,771
4/20/201510.9611.1310.9211.071,148,232
4/17/201511.0811.1110.8010.922,416,145
4/16/201511.0811.2011.0111.141,770,798
4/15/201510.9811.1910.9411.112,907,982
4/14/201511.1111.2010.9510.971,989,254
4/13/201511.0711.1911.0011.131,697,706
4/10/201511.1411.1610.9711.042,604,922
4/9/201510.9411.1510.9011.111,306,878
4/8/201510.8611.0310.8610.941,196,947
4/7/201510.8611.1110.8510.861,724,188
4/6/201510.8611.0110.8410.901,463,298
4/2/201510.6210.9610.5810.891,725,882
4/1/201510.5910.7810.5110.65964,493
3/31/201510.6310.7010.5310.611,828,504
3/30/201510.5110.7810.4710.662,149,380
3/27/201510.4910.5410.3510.471,215,603
3/26/201510.4310.6810.4210.491,304,168
3/25/201510.7610.8510.4910.491,851,563
3/24/201510.7310.9110.7110.741,064,341
3/23/201510.5910.8010.5210.731,671,767
3/20/201510.6710.6910.5210.612,602,490
3/19/201510.7310.7310.5910.591,089,524
3/18/201510.5010.8010.4410.751,974,558
3/17/201510.5710.6310.5110.521,582,710
3/16/201510.6610.7210.5910.651,182,816
3/13/201510.7810.8210.6210.641,388,328
3/12/201510.6210.8210.5610.791,221,673
3/11/201510.7510.7610.5610.612,401,372
3/10/201510.6110.7710.5610.701,680,327
3/9/201511.0111.0210.7110.731,341,741
3/6/201511.0311.1910.9311.031,717,381
3/5/201511.6011.6011.0611.122,135,983
3/4/201511.9111.9211.4311.564,167,025
3/3/201511.3611.4011.1711.252,002,379
3/2/201511.2011.5111.1511.382,508,919
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center