TIVO

TiVo Inc. Historical Stock Prices

$11.94
*  
0.965
7.48%
Get TIVO Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  12.63  12.77  11.93  11.94 4,712,178
11/26/2014 12.63 12.77 11.93 11.94 4,712,178
11/25/2014 12.93 13.06 12.9 12.905 1,967,506
11/24/2014 13 13.04 12.88 12.94 2,072,372
11/21/2014 13.05 13.11 12.9 12.95 1,400,578
11/20/2014 12.82 13.002 12.8 12.89 2,843,489
11/19/2014 12.99 13.01 12.8201 12.87 1,672,691
11/18/2014 13.1 13.16 12.95 13.02 1,386,967
11/17/2014 13.15 13.23 13.065 13.07 1,586,187
11/14/2014 13.06 13.235 13.06 13.17 1,528,150
11/13/2014 13.13 13.24 12.96 13.07 1,754,427
11/12/2014 12.83 13.16 12.83 13.15 1,666,141
11/11/2014 12.93 13.03 12.88 12.9 1,136,047
11/10/2014 13.15 13.26 12.82 12.95 2,768,013
11/07/2014 12.98 13.14 12.95 13.12 782,324
11/06/2014 12.98 13.11 12.95 13 1,038,612
11/05/2014 12.97 13.15 12.8966 12.95 1,425,723
11/04/2014 12.95 13.143 12.84 12.87 2,089,904
11/03/2014 13.09 13.3 12.97 13.02 1,176,380
10/31/2014 13.23 13.25 12.98 13.05 2,779,370
10/30/2014 13.03 13.16 12.9 13.03 1,277,584
10/29/2014 13.05 13.17 12.99 13.08 1,399,428
10/28/2014 12.71 13.07 12.54 13.05 1,156,455
10/27/2014 12.67 12.82 12.53 12.655 1,645,434
10/24/2014 12.85 12.89 12.6 12.79 1,462,478
10/23/2014 12.67 12.89 12.65 12.83 1,351,632
10/22/2014 12.98 13.04 12.53 12.56 1,748,346
10/21/2014 12.88 13.05 12.69 12.98 2,057,678
10/20/2014 12.59 12.84 12.41 12.83 1,887,372
10/17/2014 12.87 12.87 12.57 12.62 2,191,191
10/16/2014 12.14 12.76 12.13 12.71 2,440,802
10/15/2014 11.9 12.445 11.56 12.365 2,820,210
10/14/2014 12.06 12.28 11.76 12.06 1,996,014
10/13/2014 11.93 12.22 11.78 11.93 2,171,757
10/10/2014 12.1 12.24 11.93 11.93 2,254,989
10/09/2014 12.8 12.82 12.16 12.17 2,949,828
10/08/2014 12.55 12.915 12.4216 12.88 2,161,665
10/07/2014 12.66 12.76 12.57 12.58 1,439,374
10/06/2014 12.87 12.97 12.67 12.73 1,870,857
10/03/2014 13.01 13.01 12.86 12.86 2,073,648
10/02/2014 12.59 12.97 12.59 12.91 2,066,922
10/01/2014 12.74 12.805 12.53 12.58 2,673,442
09/30/2014 12.97 13.07 12.79 12.795 2,092,747
09/29/2014 12.88 13.1 12.8 12.95 1,714,758
09/26/2014 12.93 13.14 12.93 13.01 1,733,248
09/25/2014 12.98 13.03 12.85 12.92 2,606,806
09/24/2014 12.86 13.06 12.54 12.98 2,519,411
09/23/2014 12.95 13.09 12.8 12.8 2,208,063
09/22/2014 13.28 13.3 12.93 12.94 1,947,349
09/19/2014 13.49 13.53 13.09 13.37 3,982,750
09/18/2014 13.55 13.695 13.345 13.4 2,011,822
09/17/2014 13.73 13.76 13.45 13.48 11,918,360
09/16/2014 13.39 13.915 13.39 13.71 1,807,920
09/15/2014 13.73 13.73 13.41 13.44 1,556,193
09/12/2014 14.08 14.08 13.65 13.75 2,462,332
09/11/2014 12.99 14.07 12.8 14.06 4,741,274
09/10/2014 13.16 13.25 13.01 13.1 2,204,216
09/09/2014 13.44 13.45 13.14 13.19 1,795,784
09/08/2014 13.46 13.59 13.34 13.48 1,238,030
09/05/2014 13.35 13.63 13.31 13.53 1,320,686
09/04/2014 13.68 13.74 13.4 13.41 950,403
09/03/2014 13.73 13.95 13.56 13.61 1,346,523
09/02/2014 14.06 14.1 13.66 13.72 1,471,294
08/29/2014 13.85 14.11 13.85 14.09 1,199,032
08/28/2014 14.02 14.05 13.72 13.85 1,477,614
08/27/2014 13.88 14.29 13.73 14.06 3,238,860
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?