$10.82 -0.13 (%) Tivo Inc - NASDAQ

Jan. 23, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center