$9.78 -0.08 (%) Tivo Inc - NASDAQ

Aug. 4, 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
8/4/20159.889.969.789.781,563,808
8/3/20159.9610.049.849.862,583,515
7/31/201510.0810.149.959.961,915,635
7/30/20159.9210.159.8510.071,468,317
7/29/20159.8510.059.839.942,706,101
7/28/20159.799.959.729.873,039,598
7/27/20159.909.999.749.772,544,169
7/24/201510.0110.039.939.951,854,436
7/23/201510.1010.189.989.981,799,847
7/22/201510.0210.1810.0210.051,154,782
7/21/201510.1410.3310.0810.102,182,364
7/20/201510.3010.3010.1610.182,254,895
7/17/201510.3110.4110.2610.281,866,978
7/16/201510.4010.4910.3210.331,870,781
7/15/201510.4810.5310.3210.323,786,256
7/14/201510.4910.6010.4610.462,273,782
7/13/201510.3910.5510.3610.511,443,492
7/10/201510.2210.3710.1910.303,141,055
7/9/201510.1910.3010.0810.083,113,090
7/8/201510.1210.2310.0110.081,794,947
7/7/201510.1110.289.9710.214,055,541
7/6/201510.1110.3010.0610.072,500,533
7/2/201510.1110.3110.1010.211,578,603
7/1/201510.1710.2810.1410.152,190,335
6/30/201510.2810.3010.0810.142,967,051
6/29/201510.4810.5210.1810.182,521,282
6/26/201510.7510.7710.5310.562,671,411
6/25/201510.7010.7810.6510.741,121,798
6/24/201510.7310.7410.6010.681,649,230
6/23/201510.6610.7410.6510.72736,222
6/22/201510.7710.7810.6510.691,318,783
6/19/201510.7510.8310.6610.681,177,429
6/18/201510.7110.8310.6610.79855,708
6/17/201510.7110.8010.6610.701,036,206
6/16/201510.6510.6910.5910.661,301,418
6/15/201510.6110.7510.5510.681,585,176
6/12/201510.6410.7410.6410.71830,566
6/11/201510.7410.7910.7110.791,078,489
6/10/201510.6010.7810.5510.72951,610
6/9/201510.5010.6510.4510.532,024,244
6/8/201510.6510.6710.4810.491,660,893
6/5/201510.5510.6610.4910.642,370,760
6/4/201510.7210.8110.5810.581,916,663
6/3/201510.6210.8210.5810.771,834,333
6/2/201510.4610.6710.4410.601,781,512
6/1/201510.5610.5910.4310.501,671,313
5/29/201510.6110.7410.4710.532,659,056
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!