$19.93 +0.28 (%) TiVo Corp - NASDAQ

Dec. 5, 2016 | 01:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIVO historical data

Date Open High Low Close Volume
12/2/201619.8020.0019.4319.65578,627
12/1/201620.2020.5019.5519.801,365,350
11/30/201620.7020.7520.1520.25625,089
11/29/201621.8522.0020.7020.801,496,704
11/28/201620.6020.8020.5520.75813,114
11/25/201620.6520.8520.5020.70236,910
11/23/201620.6520.9820.4120.70616,552
11/22/201620.0020.8019.8220.75589,157
11/21/201620.2520.5019.8320.00797,931
11/18/201620.8521.0020.2020.30751,533
11/17/201620.9021.2520.7020.75864,124
11/16/201621.0021.1520.9520.95461,803
11/15/201620.8021.1520.6521.00769,071
11/14/201621.5521.7520.5520.70834,686
11/11/201620.7021.6520.5021.451,553,277
11/10/201621.0021.3020.5320.701,368,934
11/9/201620.6521.1020.0021.001,436,815
11/8/201620.8521.0020.6320.70898,677
11/7/201621.3521.5020.7021.001,464,991
11/4/201620.2022.0520.0521.001,921,903
11/3/201619.5519.8019.1019.10903,309
11/2/201619.7020.0519.5019.55781,666
11/1/201619.9520.0519.3519.801,324,339
10/31/201620.2020.3519.8319.851,315,480
10/28/201620.0520.3020.0020.20938,877
10/27/201620.3020.4020.0020.05961,424
10/26/201620.1020.2519.9020.201,155,889
10/25/201620.1520.3019.8520.101,229,950
10/24/201619.9020.2019.7520.20550,067
10/21/201619.8020.1319.5519.90829,653
10/20/201619.8520.0019.6520.001,063,326
10/19/201619.7020.0019.4519.851,244,936
10/18/201619.5019.8019.4019.65605,227
10/17/201619.5519.7019.3519.40589,552
10/14/201619.3519.8019.1919.62947,824
10/13/201619.4619.6019.3019.34707,045
10/12/201619.5219.7819.4519.63803,939
10/11/201619.5319.7919.4919.571,113,051
10/10/201619.8519.9519.3919.62811,366
10/7/201619.4019.6319.3519.581,017,815
10/6/201619.3919.5118.9619.381,238,965
10/5/201618.8819.4318.8519.331,889,314
10/4/201619.4819.6618.8018.901,163,226
10/3/201619.5119.6819.3219.521,091,310
9/30/201620.0520.0619.2619.481,877,269
9/29/201620.3820.5920.0020.06827,188
9/28/201620.5220.7520.0020.001,044,302
9/27/201620.6420.7020.2220.53998,467
9/26/201621.3321.3720.5320.57998,073
9/23/201621.1221.6721.1221.49719,063
9/22/201621.3621.6021.2421.251,195,255
9/21/201621.6821.8321.0921.421,591,714
9/20/201621.7822.2021.6521.65939,507
9/19/201621.4321.8421.0321.57942,189
9/16/201621.6021.7121.0221.401,581,038
9/15/201621.4221.8421.1221.751,058,529
9/14/201621.7921.8121.2921.361,942,902
9/13/201621.7621.9621.0621.791,665,281
9/12/201621.5421.9721.1421.781,929,555
9/9/201622.5822.9721.6121.742,458,881
9/8/201622.3023.4020.7822.592,097,650
9/7/201611.2511.3911.2111.344,185,885
9/6/201611.0711.2811.0411.262,550,130
9/2/201610.6111.0310.6111.023,406,503
9/1/201610.5510.6910.4610.691,604,001
8/31/201610.8010.8010.5610.611,228,567
8/30/201610.8610.9310.8010.841,800,218
8/29/201610.8510.9010.8110.861,244,463
8/26/201610.9510.9610.8110.863,146,230
8/25/201610.8311.0010.8310.95937,307
8/24/201610.9610.9610.7910.875,835,489
8/23/201610.8010.9810.8010.962,260,542
8/22/201610.6210.8210.6210.813,376,353
8/19/201610.6310.6610.5710.65945,096
8/18/201610.6510.6610.6510.661,203,712
8/17/201610.6010.6710.6010.661,270,327
8/16/201610.5710.6510.5710.642,342,877
8/15/201610.6110.6610.6110.662,340,477
8/12/201610.5710.6110.5610.61975,399
8/11/201610.5410.6110.5410.59830,585
8/10/201610.5510.5710.5410.57563,628
8/9/201610.5410.5610.5410.55457,995
8/8/201610.5510.5610.5310.55685,139
8/5/201610.5210.5810.5210.55616,283
8/4/201610.5510.5510.5110.53829,082
8/3/201610.5210.5710.5010.551,547,912
8/2/201610.4910.5610.4910.52767,822
8/1/201610.5310.5810.4910.52864,313
7/29/201610.4910.5410.4610.54844,919
7/28/201610.5110.5310.3810.50577,506
7/27/201610.5210.5610.5110.52364,468
7/26/201610.4810.5510.4810.52521,228
7/25/201610.5010.5510.4710.52656,264
7/22/201610.5010.5010.4310.50398,479
7/21/201610.4710.5010.4610.48555,686
7/20/201610.4110.5010.3310.48902,286
7/19/201610.4410.4610.3710.37333,919
7/18/201610.3510.4510.3310.44524,209
7/15/201610.3610.4110.2910.38880,853
7/14/201610.3210.3810.1210.31693,178
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center