TIVO

TiVo Inc. Historical Stock Prices

$13.47
*  
0.14
1.03%
Get TIVO Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading TIVO now
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.52  13.58  13.46  13.47 499,248
07/25/2014 13.52 13.58 13.46 13.47 498,998
07/24/2014 13.77 13.855 13.54 13.61 803,154
07/23/2014 13.62 13.76 13.53 13.75 1,094,509
07/22/2014 13.57 13.66 13.31 13.62 924,212
07/21/2014 13.4 13.52 13.28 13.5 1,092,606
07/18/2014 13.23 13.54 13.2 13.45 982,123
07/17/2014 13.41 13.5 13.2 13.24 907,041
07/16/2014 13.35 13.64 13.29 13.49 1,138,606
07/15/2014 13.29 13.43 13.15 13.26 1,194,589
07/14/2014 13.43 13.51 13.3 13.35 1,116,329
07/11/2014 13.15 13.38 13.04 13.34 1,588,297
07/10/2014 12.59 13.31 12.59 13.19 2,908,616
07/09/2014 12.84 12.89 12.68 12.77 645,769
07/08/2014 13.05 13.1 12.71 12.79 951,298
07/07/2014 13.16 13.23 13.05 13.07 871,376
07/03/2014 13.32 13.36 13.205 13.24 400,750
07/02/2014 13.05 13.31 13.05 13.27 1,533,731
07/01/2014 12.91 13.13 12.91 13.1 1,336,733
06/30/2014 12.9 12.95 12.82 12.91 1,510,959
06/27/2014 12.53 12.97 12.53 12.93 2,318,052
06/26/2014 12.61 12.61 12.46 12.54 655,151
06/25/2014 12.52 12.7 12.46 12.63 1,024,775
06/24/2014 12.54 12.78 12.54 12.6 1,745,975
06/23/2014 12.51 12.68 12.4486 12.59 1,186,435
06/20/2014 12.62 12.62 12.46 12.52 1,857,577
06/19/2014 12.3 12.6 12.282 12.58 2,021,093
06/18/2014 12.32 12.36 12.18 12.28 1,460,383
06/17/2014 12.02 12.265 11.95 12.205 1,138,684
06/16/2014 12.12 12.145 11.94 12.045 919,424
06/13/2014 12.07 12.22 11.99 12.15 1,050,942
06/12/2014 12.23 12.23 12 12.06 878,385
06/11/2014 12.24 12.41 12.18 12.24 923,723
06/10/2014 12.24 12.34 12.22 12.31 900,128
06/09/2014 12.19 12.4 12.04 12.31 1,120,965
06/06/2014 12.18 12.26 12.09 12.18 778,110
06/05/2014 12.05 12.18 11.88 12.09 1,335,437
06/04/2014 11.76 12.02 11.76 11.98 1,120,291
06/03/2014 11.77 11.92 11.63 11.81 1,565,419
06/02/2014 11.9 11.96 11.76 11.83 1,277,130
05/30/2014 12.05 12.05 11.83 11.9 2,344,465
05/29/2014 11.99 12.1 11.93 12.02 806,191
05/28/2014 12.27 12.2965 11.96 11.99 1,410,583
05/27/2014 12.22 12.4 12.17 12.26 1,835,515
05/23/2014 12.42 12.49 12.11 12.19 3,012,269
05/22/2014 11.77 12.04 11.74 11.93 1,394,697
05/21/2014 11.79 11.88 11.61 11.75 802,480
05/20/2014 12.1 12.11 11.59 11.75 1,929,851
05/19/2014 11.83 12.09 11.75 12.08 1,566,864
05/16/2014 11.8 11.91 11.62 11.84 1,152,936
05/15/2014 11.65 11.89 11.47 11.82 1,018,309
05/14/2014 11.94 11.95 11.68 11.71 854,597
05/13/2014 12.05 12.11 11.85 11.96 1,348,903
05/12/2014 11.82 12.21 11.79 12.09 1,176,605
05/09/2014 11.6 11.77 11.48 11.77 838,198
05/08/2014 11.76 12.06 11.58 11.66 1,152,120
05/07/2014 11.86 11.953 11.61 11.79 1,091,932
05/06/2014 11.98 12.11 11.75 11.845 1,045,373
05/05/2014 12.12 12.21 11.97 12.03 701,438
05/02/2014 11.97 12.195 11.97 12.17 1,862,342
05/01/2014 11.86 12.135 11.795 11.91 1,435,831
04/30/2014 11.72 11.895 11.57 11.86 1,312,214
04/29/2014 11.77 11.95 11.63 11.77 1,585,667
04/28/2014 11.88 11.93 11.5 11.62 1,406,873
04/25/2014 12.14 12.14 11.76 11.83 1,057,403
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?