TIVO

Historical Stock Prices

$11.83
*  
0.04
 negative 
0.34%
Get TIVO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11.72 11.89 11.62 11.83 1,013,109
04/16/2014 11.76 11.85 11.64 11.79 1,154,302
04/15/2014 11.66 11.7279 11.31 11.67 1,877,016
04/14/2014 11.71 11.79 11.5 11.6 1,429,628
04/11/2014 11.86 12.06 11.6 11.64 1,786,726
04/10/2014 12.19 12.355 11.875 11.98 2,962,088
04/09/2014 12.37 12.45 12.1 12.24 4,943,258
04/08/2014 12.42 12.55 12.32 12.37 1,530,762
04/07/2014 12.75 12.775 12.34 12.42 1,903,573
04/04/2014 13.27 13.28 12.815 12.83 1,960,286
04/03/2014 13.2 13.33 13.08 13.13 1,544,248
04/02/2014 13.3 13.33 13.13 13.25 1,659,134
04/01/2014 13.37 13.42 13.22 13.3 1,801,686
03/31/2014 13 13.37 12.99 13.23 1,817,207
03/28/2014 12.9 13.18 12.86 12.95 1,269,724
03/27/2014 12.93 13.05 12.82 12.94 1,585,100
03/26/2014 13.32 13.4 12.98 12.98 1,817,165
03/25/2014 13.35 13.58 13.12 13.19 1,635,176
03/24/2014 13.21 13.37 12.99 13.29 2,692,620
03/21/2014 13.37 13.45 13.09 13.14 1,947,690
03/20/2014 13.24 13.48 13.1 13.3 1,357,832
03/19/2014 13.33 13.41 13.27 13.32 1,557,034
03/18/2014 13.04 13.4 12.99 13.38 2,199,537
03/17/2014 12.88 13.1 12.88 13.04 1,633,323
03/14/2014 12.75 13.02 12.75 12.93 2,066,570
03/13/2014 12.92 13.03 12.75 12.77 2,458,144
03/12/2014 12.88 12.95 12.77 12.95 1,495,885
03/11/2014 13.26 13.31 12.91 12.94 1,432,302
03/10/2014 13.24 13.33 12.97 13.21 1,955,037
03/07/2014 13.42 13.46 13.21 13.23 2,149,947
03/06/2014 13.42 13.55 12.795 13.32 3,123,739
03/05/2014 13.32 13.55 13.18 13.43 2,212,927
03/04/2014 13.75 13.8 13.61 13.75 2,088,166
03/03/2014 13.35 13.5 13.23 13.46 2,358,978
02/28/2014 13.63 13.7399 13.4 13.5 2,087,774
02/27/2014 12.82 13.75 12.82 13.68 6,200,835
02/26/2014 13.2 13.23 12.75 12.83 3,262,850
02/25/2014 13.24 13.25 13.07 13.17 1,529,909
02/24/2014 12.75 13.23 12.59 13.02 1,919,746
02/21/2014 12.98 13.02 12.645 12.72 1,645,436
02/20/2014 12.78 12.97 12.71 12.95 985,866
02/19/2014 12.83 12.94 12.71 12.73 1,091,741
02/18/2014 12.65 12.95 12.63 12.88 1,453,575
02/14/2014 12.72 12.8 12.61 12.62 1,218,457
02/13/2014 12.27 12.72 12.26 12.71 1,813,646
02/12/2014 12.27 12.47 12.18 12.34 1,850,312
02/11/2014 12.04 12.31 12.04 12.27 965,798
02/10/2014 12 12.17 11.975 12.07 1,811,050
02/07/2014 12.02 12.09 11.92 12.03 2,316,023
02/06/2014 12.02 12.07 11.91 11.95 1,678,584
02/05/2014 11.93 12.02 11.77 11.99 1,490,446
02/04/2014 12.04 12.14 11.945 11.97 2,231,366
02/03/2014 12.35 12.44 11.875 12.01 2,613,840
01/31/2014 12.27 12.51 12.27 12.39 2,734,516
01/30/2014 12.5 12.63 12.38 12.42 2,614,216
01/29/2014 12.4 12.58 12.23 12.33 3,979,557
01/28/2014 12.675 12.68 12.08 12.19 2,294,706
01/27/2014 12.22 12.29 12.2 12.22 2,550,747
01/24/2014 12.37 12.53 12.17 12.23 2,455,058
01/23/2014 12.67 12.76 12.36 12.49 1,760,702
01/22/2014 12.91 13.06 12.64 12.77 1,649,572
01/21/2014 13.16 13.17 12.9 12.94 1,782,098
01/17/2014 13.27 13.28 12.96 12.96 1,737,081
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 your brokers before you trade


Want to trade FX?