$10.86 -0.01 (%) Tivo Inc - NASDAQ

Aug. 29, 2016 | 10:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIVO historical data

Date Open High Low Close Volume
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
7/13/201610.2810.3510.2510.31715,703
7/12/201610.3210.3610.2610.27762,981
7/11/201610.2310.3410.2310.321,103,324
7/8/201610.1410.2710.1010.241,261,984
7/7/201610.1010.1210.0110.09651,078
7/6/20169.9710.119.9510.081,189,241
7/5/20169.919.989.869.98528,199
7/1/20169.8210.019.829.91866,959
6/30/20169.859.919.809.901,127,041
6/29/20169.889.919.789.87906,095
6/28/20169.839.919.769.83612,112
6/27/20169.819.919.769.791,569,173
6/24/20169.859.999.799.921,168,004
6/23/201610.0810.1510.0110.15457,457
6/22/201610.1610.2210.0210.021,223,090
6/21/201610.1510.2010.1110.161,091,862
6/20/201610.0810.2110.0610.151,749,886
6/17/201610.0610.089.9910.001,465,437
6/16/20169.9310.049.8810.03906,137
6/15/20169.8910.059.879.973,054,546
6/14/20169.749.909.749.89961,332
6/13/20169.809.809.689.782,007,302
6/10/20169.759.849.669.823,534,993
6/9/20169.819.869.799.822,665,111
6/8/20169.799.889.739.854,138,829
6/7/20169.829.879.739.771,923,958
6/6/20169.879.929.799.791,784,667
6/3/20169.899.939.829.88892,079
6/2/20169.809.979.769.952,245,555
6/1/20169.689.919.459.823,376,332
5/31/201610.0610.119.959.951,473,110
5/27/20169.9510.069.9410.021,201,624
5/26/20169.9510.019.949.96675,057
5/25/201610.0010.029.939.952,306,495
5/24/201610.0010.059.959.991,144,721
5/23/20169.9010.009.909.98887,099
5/20/20169.959.999.919.93986,146
5/19/20169.909.959.819.92752,905
5/18/20169.919.999.829.941,293,167
5/17/201610.0610.129.879.941,176,740
5/16/20169.9610.129.9110.061,381,408
5/13/20169.8710.079.859.993,326,367
5/12/20169.839.889.729.861,437,814
5/11/20169.819.889.749.821,831,446
5/10/20169.809.859.699.831,223,729
5/9/20169.649.839.559.751,884,576
5/6/20169.529.669.499.641,713,831
5/5/20169.669.799.519.592,658,172
5/4/20169.659.869.569.671,927,757
5/3/20169.659.819.589.663,217,033
5/2/201610.0010.089.549.715,541,268
4/29/201610.0010.049.779.9827,339,707
4/28/20169.219.489.189.421,555,831
4/27/20169.229.289.129.23727,224
4/26/20169.329.369.189.25690,532
4/25/20169.319.319.159.261,430,708
4/22/20169.169.429.169.38924,698
4/21/20169.289.359.129.151,015,114
4/20/20169.299.389.229.25473,961
4/19/20169.409.409.189.311,159,219
4/18/20169.469.499.309.341,377,497
4/15/20169.219.509.219.471,430,091
4/14/20169.229.809.139.273,355,470
4/13/20169.019.239.019.23929,340
4/12/20168.899.008.798.98838,786
4/11/20168.959.018.838.88790,255
4/8/20169.069.088.818.86770,388
4/7/20169.059.128.928.971,049,027
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center