Tivo Inc $11.83

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : TIVO  
Industries : Media / Catv Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIVO historical data

Date Open High Low Close Volume
4/17/201411.7211.8911.6211.831,013,110
4/16/201411.7611.8511.6411.791,154,300
4/15/201411.6611.7311.3111.671,884,230
4/14/201411.7111.7911.5011.601,429,630
4/11/201411.8612.0611.6011.641,786,730
4/10/201412.1912.3611.8811.982,968,700
4/9/201412.3712.4512.1012.244,943,260
4/8/201412.4212.5512.3212.371,530,760
4/7/201412.7512.7812.3412.421,904,770
4/4/201413.2713.2812.8212.831,960,290
4/3/201413.2013.3313.0813.131,544,250
4/2/201413.3013.3313.1313.251,659,130
4/1/201413.3713.4213.2213.301,801,690
3/31/201413.0013.3712.9913.231,817,210
3/28/201412.9013.1812.8612.951,269,720
3/27/201412.9313.0512.8212.941,595,930
3/26/201413.3213.4012.9812.981,817,170
3/25/201413.3513.5813.1213.191,635,180
3/24/201413.2113.3712.9913.292,692,620
3/21/201413.3713.4513.0913.141,947,690
3/20/201413.2413.4813.1013.301,357,830
3/19/201413.3313.4113.2713.321,557,030
3/18/201413.0413.4012.9913.382,199,540
3/17/201412.8813.1012.8813.041,633,320
3/14/201412.7513.0212.7512.932,066,570
3/13/201412.9213.0312.7512.772,458,140
3/12/201412.8812.9512.7712.951,495,880
3/11/201413.2613.3112.9112.941,432,400
3/10/201413.2413.3312.9713.211,955,040
3/7/201413.4213.4613.2113.232,149,950
3/6/201413.4213.5512.8013.323,123,740
3/5/201413.3213.5513.1813.432,212,930
3/4/201413.7513.8013.6113.752,119,260
3/3/201413.3513.5013.2313.462,360,180
2/28/201413.6313.7413.4013.502,121,870
2/27/201412.8213.7512.8213.686,201,140
2/26/201413.2013.2312.7512.833,262,850
2/25/201413.2413.2513.0713.171,529,910
2/24/201412.7513.2312.5913.021,919,780
2/21/201412.9813.0212.6512.721,645,440
2/20/201412.7812.9712.7112.95985,866
2/19/201412.8312.9412.7112.731,091,740
2/18/201412.6512.9512.6312.881,453,580
2/14/201412.7212.8012.6112.621,218,460
2/13/201412.2712.7212.2612.711,814,020
2/12/201412.2712.4712.1812.341,850,310
2/11/201412.0412.3112.0412.27965,958
2/10/201412.0012.1711.9812.071,811,150
2/7/201412.0212.0911.9212.032,316,020
2/6/201412.0212.0711.9111.951,678,580
2/5/201411.9312.0211.7711.991,490,550
2/4/201412.0412.1411.9511.972,231,370
2/3/201412.3512.4411.8812.012,613,840
1/31/201412.2712.5112.2712.392,734,520
1/30/201412.5012.6312.3812.422,614,220
1/29/201412.4012.5812.2312.333,979,560
1/28/201412.6812.6812.0812.192,294,710
1/27/201412.2212.2912.2012.222,550,750
1/24/201412.3712.5312.1712.232,455,060
1/23/201412.6712.7612.3612.491,761,100
1/22/201412.9113.0612.6412.771,650,970
1/21/201413.1613.1712.9012.941,782,100
1/17/201413.2713.2812.9612.961,739,080
1/16/201413.0213.2412.8713.242,886,640
1/15/201412.9213.1612.8513.021,892,390
1/14/201412.8512.9812.5912.971,757,670
1/13/201412.9813.1412.7712.844,955,030
1/10/201413.1813.5113.0813.492,726,310
1/9/201413.2913.3313.0513.161,883,080
1/8/201413.4313.4413.2313.271,898,200
1/7/201412.8513.4812.7913.443,984,800
1/6/201413.3513.3812.7012.732,364,830
1/3/201412.8413.3212.8113.301,776,090
1/2/201413.0613.2412.8512.852,007,430
12/31/201313.1113.3513.1113.121,298,550
12/30/201312.9613.2312.9513.111,401,750
12/27/201312.9913.0312.8612.94883,548
12/26/201312.9412.9912.9212.94892,813
12/24/201312.8012.9812.7512.941,020,470
12/23/201312.6612.9212.6012.751,465,650
12/20/201312.4012.6812.2912.613,014,440
12/19/201312.5812.6412.3112.351,489,530
12/18/201312.5612.6612.4012.631,611,940
12/17/201312.6912.6912.5312.571,787,290
12/16/201312.4412.6912.4212.672,567,000
12/13/201312.3912.4712.1912.391,863,430
12/12/201312.3612.4912.2912.382,298,810
12/11/201312.4112.5112.3312.381,673,680
12/10/201312.4912.5512.3612.381,909,470
12/9/201312.7812.7812.4612.481,528,020
12/6/201312.7612.7812.5312.591,913,590
12/5/201312.6212.8412.6012.721,508,310
12/4/201312.6912.7212.4212.663,554,510
12/3/201312.7312.9312.6112.753,202,670
12/2/201312.7712.8412.6012.773,881,860
11/29/201312.7312.8312.6112.831,764,830
11/27/201313.2313.2512.3712.667,979,860
11/26/201313.2013.4813.1613.244,499,000
11/25/201313.4513.5013.0213.222,592,040
11/22/201313.5113.7213.3113.362,757,900
Trading Center