$12.98 +0.15 (%) Tivo Inc - NASDAQ

Oct. 21, 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
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
7/30/201413.7913.9513.6013.91885,476
7/29/201413.4013.7613.3513.741,172,421
7/28/201413.4913.5613.2713.39760,912
7/25/201413.5213.5813.4613.47499,248
7/24/201413.7713.8613.5413.61825,554
7/23/201413.6213.7613.5313.751,094,509
7/22/201413.5713.6613.3113.62924,212
7/21/201413.4013.5213.2813.501,092,606
7/18/201413.2313.5413.2013.45982,123
7/17/201413.4113.5013.2013.24907,041
7/16/201413.3513.6413.2913.491,138,606
7/15/201413.2913.4313.1513.261,194,739
7/14/201413.4313.5113.3013.351,116,329
7/11/201413.1513.3813.0413.341,588,297
7/10/201412.5913.3112.5913.192,908,616
7/9/201412.8412.8912.6812.77645,769
7/8/201413.0513.1012.7112.79951,298
7/7/201413.1613.2313.0513.07871,376
7/3/201413.3213.3613.2113.24400,750
7/2/201413.0513.3113.0513.271,533,731
7/1/201412.9113.1312.9113.101,336,733
6/30/201412.9012.9512.8212.911,510,959
6/27/201412.5312.9712.5312.932,363,409
6/26/201412.6112.6112.4612.54655,151
6/25/201412.5212.7012.4612.631,024,775
6/24/201412.5412.7812.5412.601,745,975
6/23/201412.5112.6812.4512.591,186,435
6/20/201412.6212.6212.4612.521,857,577
6/19/201412.3012.6012.2812.582,021,093
6/18/201412.3212.3612.1812.281,460,383
6/17/201412.0212.2711.9512.211,138,684
6/16/201412.1212.1511.9412.05919,424
6/13/201412.0712.2211.9912.151,050,942
6/12/201412.2312.2312.0012.06878,385
6/11/201412.2412.4112.1812.24923,723
6/10/201412.2412.3412.2212.31900,128
6/9/201412.1912.4012.0412.311,121,065
6/6/201412.1812.2612.0912.18778,110
6/5/201412.0512.1811.8812.091,335,437
6/4/201411.7612.0211.7611.981,120,291
6/3/201411.7711.9211.6311.811,565,419
6/2/201411.9011.9611.7611.831,277,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center