TIVO

TiVo Inc. Historical Stock Prices

$10.805
*  
0.225
2.04%
Get TIVO Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading TIVO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TIVO After Hours
 
 
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 04-FEB-2015 TO 04-MAY-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.
16:00  11.01  11.03  10.80  10.805 1,837,150
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
04/28/2015 11.31 11.4 11.18 11.31 1,080,740
04/27/2015 11.32 11.4 11.27 11.29 1,521,481
04/24/2015 11.27 11.4 11.255 11.305 1,140,535
04/23/2015 11.08 11.34 11.08 11.22 1,698,325
04/22/2015 11.05 11.2015 10.94 11.08 1,658,933
04/21/2015 11.1 11.165 11.04 11.05 1,026,771
04/20/2015 10.96 11.13 10.9172 11.07 1,148,232
04/17/2015 11.08 11.11 10.8 10.92 2,416,145
04/16/2015 11.08 11.2 11.01 11.14 1,770,529
04/15/2015 10.98 11.185 10.94 11.11 2,907,982
04/14/2015 11.11 11.2 10.95 10.97 1,989,254
04/13/2015 11.07 11.19 11 11.13 1,697,706
04/10/2015 11.14 11.16 10.97 11.035 2,604,922
04/09/2015 10.94 11.15 10.9 11.11 1,306,878
04/08/2015 10.86 11.03 10.86 10.94 1,196,947
04/07/2015 10.86 11.11 10.85 10.86 1,724,188
04/06/2015 10.86 11.01 10.837 10.9 1,463,298
04/02/2015 10.62 10.96 10.58 10.89 1,725,882
04/01/2015 10.59 10.78 10.51 10.65 964,493
03/31/2015 10.63 10.7 10.53 10.61 1,828,504
03/30/2015 10.51 10.78 10.47 10.66 2,149,380
03/27/2015 10.49 10.54 10.35 10.47 1,215,603
03/26/2015 10.43 10.68 10.42 10.49 1,304,168
03/25/2015 10.76 10.85 10.49 10.49 1,851,563
03/24/2015 10.73 10.91 10.71 10.74 1,059,955
03/23/2015 10.59 10.8 10.52 10.73 1,671,767
03/20/2015 10.67 10.69 10.52 10.61 2,602,490
03/19/2015 10.73 10.73 10.59 10.59 1,084,719
03/18/2015 10.5 10.8 10.44 10.75 1,974,558
03/17/2015 10.57 10.63 10.51 10.52 1,582,710
03/16/2015 10.66 10.72 10.59 10.65 1,182,816
03/13/2015 10.78 10.82 10.62 10.64 1,388,328
03/12/2015 10.62 10.82 10.56 10.79 1,221,673
03/11/2015 10.75 10.76 10.56 10.61 2,401,372
03/10/2015 10.61 10.77 10.56 10.7 1,680,327
03/09/2015 11.01 11.02 10.71 10.73 1,341,741
03/06/2015 11.03 11.19 10.93 11.03 1,717,381
03/05/2015 11.6 11.6 11.06 11.12 2,135,483
03/04/2015 11.91 11.915 11.4332 11.555 4,167,025
03/03/2015 11.36 11.4 11.17 11.25 1,960,733
03/02/2015 11.2 11.51 11.15 11.38 2,508,919
02/27/2015 11.02 11.2 10.9986 11.18 1,139,464
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
*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?