TIVO

Historical Stock Prices

$11.07
*  
0.02
0.18%
Get TIVO Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-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.
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
02/03/2015 10.74 10.891 10.645 10.82 1,151,644
02/02/2015 10.45 10.73 10.36 10.68 1,083,768
01/30/2015 10.54 10.65 10.44 10.46 1,163,044
01/29/2015 10.55 10.64 10.43 10.64 1,265,324
01/28/2015 10.77 10.77 10.5 10.53 1,160,690
01/27/2015 10.7 10.8 10.635 10.71 728,938
01/26/2015 10.8 10.92 10.775 10.81 879,929
01/23/2015 10.93 10.965 10.765 10.82 840,848
01/22/2015 10.8 11.005 10.68 10.95 1,158,154
01/21/2015 10.55 10.89 10.55 10.73 1,383,171
01/20/2015 10.88 10.95 10.58 10.58 2,067,037
01/16/2015 10.33 10.88 10.32 10.83 3,133,248
01/15/2015 10.53 10.57 10.27 10.37 2,257,527
01/14/2015 10.45 10.51 10.29 10.51 4,767,095
01/13/2015 10.73 10.78 10.49 10.58 2,313,328
01/12/2015 10.66 10.765 10.54 10.69 1,961,005
01/09/2015 10.95 11 10.68 10.7 1,488,332
01/08/2015 10.99 11.08 10.89 10.98 2,000,565
01/07/2015 11.16 11.19 10.86 10.89 2,498,164
01/06/2015 11.35 11.59 10.96 11.1 2,765,637
01/05/2015 11.63 11.69 11.22 11.32 2,917,720
01/02/2015 11.87 11.92 11.67 11.72 1,378,330
12/31/2014 11.98 12 11.83 11.84 1,303,468
12/30/2014 12.05 12.14 11.94 11.95 1,122,604
12/29/2014 12.06 12.19 12.03 12.06 1,253,831
12/26/2014 12.06 12.13 12 12.05 568,774
12/24/2014 11.9 12.065 11.87 11.98 609,463
12/23/2014 11.9 12.043 11.82 11.9 1,286,865
12/22/2014 11.84 11.92 11.78 11.85 1,799,691
12/19/2014 11.83 11.99 11.75 11.83 5,130,354
12/18/2014 11.87 11.91 11.74 11.84 2,329,794
12/17/2014 11.69 11.84 11.64 11.72 2,547,644
12/16/2014 11.87 12.11 11.71 11.72 1,793,845
12/15/2014 12.07 12.15 11.93 11.93 1,275,625
12/12/2014 11.96 12.21 11.94 12.03 1,395,984
12/11/2014 12.02 12.1698 11.92 12.11 1,342,690
12/10/2014 12.11 12.11 11.94 11.95 1,452,358
12/09/2014 11.99 12.21 11.95 12.19 1,075,038
12/08/2014 12.21 12.41 12.1 12.1 1,529,561
12/05/2014 12.26 12.391 12.155 12.23 1,567,213
12/04/2014 12.66 12.66 12.2 12.25 937,568
12/03/2014 12.16 12.49 12.139 12.47 2,552,868
12/02/2014 12.05 12.17 11.94 12.07 2,391,460
12/01/2014 12.14 12.18 11.99 12.05 2,835,718
11/28/2014 11.95 12.24 11.79 12.18 1,456,908
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
08/26/2014 13.67 13.92 13.47 13.9 1,826,480
08/25/2014 13.75 13.91 13.59 13.6 1,034,059
08/22/2014 13.76 13.87 13.7 13.7 640,938
08/21/2014 13.54 13.8 13.465 13.76 1,580,938
08/20/2014 13.68 13.68 13.48 13.55 637,027
08/19/2014 13.74 13.74 13.59 13.71 692,745
08/18/2014 13.52 13.745 13.46 13.71 637,381
08/15/2014 13.66 13.66 13.27 13.42 972,468
08/14/2014 13.54 13.66 13.4 13.56 495,285
08/13/2014 13.55 13.68 13.49 13.52 594,263
08/12/2014 13.7 13.82 13.435 13.51 740,374
08/11/2014 13.66 13.93 13.6 13.74 692,516
08/08/2014 13.59 13.74 13.53 13.6 985,066
08/07/2014 13.52 13.75 13.415 13.58 1,013,304
08/06/2014 13.3 13.53 13.281 13.5 561,134
08/05/2014 13.41 13.55 13.32 13.41 470,178
08/04/2014 13.34 13.45 13.21 13.44 605,579
08/01/2014 13.49 13.59 13.1 13.305 1,208,245
07/31/2014 13.8 13.864 13.45 13.46 832,812
07/30/2014 13.79 13.95 13.6 13.91 885,476
07/29/2014 13.4 13.76 13.3462 13.74 1,172,421
07/28/2014 13.49 13.56 13.27 13.39 750,227
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
*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?