TIVO

TiVo Inc. Historical Stock Prices

$11.03
*  
0.10
0.9%
Get TIVO Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading TIVO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TIVO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  11.10  11.11  10.91  11.03 1,318,259
02/26/2015 11.1 11.11 10.91 11.03 1,318,259
02/25/2015 11.05 11.25 10.98 11.13 2,036,300
02/24/2015 10.61 10.88 10.48 10.87 2,616,653
02/23/2015 10.8 10.81 10.45 10.6 1,429,193
02/20/2015 10.86 10.91 10.64 10.83 1,919,530
02/19/2015 10.86 10.94 10.7 10.85 514,005
02/18/2015 10.83 10.97 10.805 10.88 688,551
02/17/2015 11.01 11.076 10.75 10.88 999,199
02/13/2015 10.69 11.19 10.69 11.03 2,541,260
02/12/2015 10.8 10.81 10.67 10.7 978,813
02/11/2015 10.72 10.79 10.62 10.72 713,628
02/10/2015 10.72 10.8 10.615 10.765 500,644
02/09/2015 10.73 10.81 10.66 10.66 479,358
02/06/2015 10.73 10.825 10.71 10.765 818,290
02/05/2015 10.9 11 10.715 10.73 1,704,930
02/04/2015 10.73 10.93 10.73 10.83 1,112,151
02/03/2015 10.74 10.891 10.645 10.82 1,151,644
02/02/2015 10.45 10.73 10.36 10.68 1,083,768
01/30/2015 10.54 10.65 10.44 10.46 1,163,044
01/29/2015 10.55 10.64 10.43 10.64 1,265,324
01/28/2015 10.77 10.77 10.5 10.53 1,160,690
01/27/2015 10.7 10.8 10.635 10.71 728,938
01/26/2015 10.8 10.92 10.775 10.81 879,929
01/23/2015 10.93 10.965 10.765 10.82 840,848
01/22/2015 10.8 11.005 10.68 10.95 1,158,154
01/21/2015 10.55 10.89 10.55 10.73 1,383,171
01/20/2015 10.88 10.95 10.58 10.58 2,067,037
01/16/2015 10.33 10.88 10.32 10.83 3,133,248
01/15/2015 10.53 10.57 10.27 10.37 2,257,527
01/14/2015 10.45 10.51 10.29 10.51 4,767,095
01/13/2015 10.73 10.78 10.49 10.58 2,313,328
01/12/2015 10.66 10.765 10.54 10.69 1,961,005
01/09/2015 10.95 11 10.68 10.7 1,488,332
01/08/2015 10.99 11.08 10.89 10.98 2,000,565
01/07/2015 11.16 11.19 10.86 10.89 2,498,164
01/06/2015 11.35 11.59 10.96 11.1 2,765,637
01/05/2015 11.63 11.69 11.22 11.32 2,917,720
01/02/2015 11.87 11.92 11.67 11.72 1,378,330
12/31/2014 11.98 12 11.83 11.84 1,303,468
12/30/2014 12.05 12.14 11.94 11.95 1,122,604
12/29/2014 12.06 12.19 12.03 12.06 1,253,831
12/26/2014 12.06 12.13 12 12.05 568,774
12/24/2014 11.9 12.065 11.87 11.98 609,463
12/23/2014 11.9 12.043 11.82 11.9 1,286,865
12/22/2014 11.84 11.92 11.78 11.85 1,799,691
12/19/2014 11.83 11.99 11.75 11.83 5,130,354
12/18/2014 11.87 11.91 11.74 11.84 2,329,794
12/17/2014 11.69 11.84 11.64 11.72 2,547,644
12/16/2014 11.87 12.11 11.71 11.72 1,793,845
12/15/2014 12.07 12.15 11.93 11.93 1,275,625
12/12/2014 11.96 12.21 11.94 12.03 1,395,984
12/11/2014 12.02 12.1698 11.92 12.11 1,342,690
12/10/2014 12.11 12.11 11.94 11.95 1,452,358
12/09/2014 11.99 12.21 11.95 12.19 1,075,038
12/08/2014 12.21 12.41 12.1 12.1 1,529,561
12/05/2014 12.26 12.391 12.155 12.23 1,567,213
12/04/2014 12.66 12.66 12.2 12.25 937,568
12/03/2014 12.16 12.49 12.139 12.47 2,552,868
12/02/2014 12.05 12.17 11.94 12.07 2,391,460
12/01/2014 12.14 12.18 11.99 12.05 2,835,718
11/28/2014 11.95 12.24 11.79 12.18 1,456,908
11/26/2014 12.63 12.77 11.93 11.94 4,712,178
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?