TIVO

TiVo Inc. Historical Stock Prices

$10.025
*  
0.045
0.45%
Get TIVO Alerts
*Delayed - data as of Jul. 31, 2015 10:38 ET  -  Find a broker to begin trading TIVO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TIVO Real Time
 
 
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 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:38  10.08  10.14  10.02  10.025 301,243
07/30/2015 9.92 10.15 9.85 10.07 1,468,317
07/29/2015 9.85 10.05 9.83 9.94 2,706,101
07/28/2015 9.79 9.95 9.72 9.87 3,039,598
07/27/2015 9.9 9.99 9.74 9.77 2,544,169
07/24/2015 10.01 10.03 9.93 9.945 1,854,436
07/23/2015 10.1 10.18 9.98 9.98 1,799,847
07/22/2015 10.02 10.18 10.02 10.05 1,154,782
07/21/2015 10.14 10.33 10.08 10.1 2,182,364
07/20/2015 10.3 10.3 10.16 10.18 2,254,895
07/17/2015 10.31 10.41 10.26 10.275 1,866,978
07/16/2015 10.4 10.49 10.32 10.325 1,870,781
07/15/2015 10.48 10.53 10.32 10.32 3,786,256
07/14/2015 10.49 10.6 10.455 10.46 2,273,782
07/13/2015 10.39 10.55 10.36 10.51 1,443,492
07/10/2015 10.22 10.37 10.19 10.3 3,141,055
07/09/2015 10.19 10.3 10.08 10.08 3,113,090
07/08/2015 10.12 10.23 10.0133 10.08 1,794,947
07/07/2015 10.11 10.28 9.97 10.21 4,055,541
07/06/2015 10.11 10.3 10.06 10.07 2,500,533
07/02/2015 10.11 10.31 10.1 10.21 1,578,603
07/01/2015 10.17 10.28 10.14 10.15 2,190,335
06/30/2015 10.28 10.3 10.08 10.14 2,967,051
06/29/2015 10.48 10.52 10.18 10.18 2,520,248
06/26/2015 10.75 10.77 10.53 10.56 2,671,411
06/25/2015 10.7 10.78 10.65 10.74 1,121,798
06/24/2015 10.73 10.74 10.6 10.68 1,649,230
06/23/2015 10.66 10.74 10.65 10.72 736,222
06/22/2015 10.77 10.78 10.65 10.69 1,318,783
06/19/2015 10.75 10.83 10.66 10.68 1,177,429
06/18/2015 10.71 10.83 10.66 10.79 855,708
06/17/2015 10.71 10.8 10.66 10.7 1,036,206
06/16/2015 10.65 10.69 10.59 10.66 1,301,418
06/15/2015 10.61 10.75 10.55 10.68 1,585,176
06/12/2015 10.64 10.74 10.64 10.705 829,816
06/11/2015 10.74 10.79 10.707 10.79 1,078,489
06/10/2015 10.6 10.78 10.5501 10.72 951,610
06/09/2015 10.5 10.65 10.45 10.525 2,023,944
06/08/2015 10.65 10.67 10.48 10.49 1,660,893
06/05/2015 10.55 10.66 10.49 10.64 2,370,760
06/04/2015 10.72 10.81 10.58 10.58 1,916,663
06/03/2015 10.62 10.82 10.58 10.77 1,834,333
06/02/2015 10.46 10.67 10.44 10.6 1,781,512
06/01/2015 10.56 10.59 10.43 10.5 1,671,313
05/29/2015 10.61 10.74 10.465 10.53 2,659,056
05/28/2015 10.67 10.74 10.46 10.63 2,817,016
05/27/2015 10.86 10.99 10.59 10.71 5,383,820
05/26/2015 10.68 10.71 10.35 10.36 2,593,111
05/22/2015 10.64 10.68 10.56 10.63 1,447,112
05/21/2015 10.67 10.8 10.66 10.66 1,086,591
05/20/2015 10.71 10.75 10.61 10.7 1,191,105
05/19/2015 10.82 10.84 10.68 10.69 1,604,312
05/18/2015 10.86 10.87 10.73 10.81 1,230,746
05/15/2015 10.8 10.87 10.71 10.84 1,189,487
05/14/2015 10.82 10.91 10.78 10.8 783,932
05/13/2015 10.81 10.85 10.73 10.775 1,159,511
05/12/2015 10.76 10.83 10.62 10.79 641,917
05/11/2015 10.85 10.99 10.81 10.82 710,811
05/08/2015 10.92 11 10.81 10.87 972,239
05/07/2015 10.67 10.9 10.601 10.81 1,582,737
05/06/2015 10.84 10.94 10.685 10.71 1,419,654
05/05/2015 11.01 11.03 10.8 10.805 1,841,766
05/04/2015 11.2 11.29 10.88 11.03 1,745,461
05/01/2015 11.06 11.19 11.04 11.07 1,001,045
04/30/2015 11.2 11.3 11.03 11.05 2,083,968
04/29/2015 11.26 11.38 11.18 11.25 1,313,204
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?