TIVO

Historical Stock Prices

$8.85
*  
0.15
1.67%
Get TIVO Alerts
*Delayed - data as of Sep. 4, 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 04-SEP-2014 TO 04-SEP-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.
09/04/2015 8.88 8.99 8.825 8.85 960,976
09/03/2015 8.93 9.04 8.81 9 757,062
09/02/2015 9.11 9.11 8.8 8.94 1,252,325
09/01/2015 8.85 9.04 8.81 8.83 1,240,830
08/31/2015 9.08 9.34 9 9.1 790,828
08/28/2015 9.08 9.21 9.08 9.15 1,211,940
08/27/2015 8.94 9.09 8.8421 9.09 1,151,163
08/26/2015 8.82 8.9 8.62 8.85 1,404,750
08/25/2015 9 9.06 8.62 8.635 1,344,833
08/24/2015 8.6 8.99 8.5 8.72 2,810,229
08/21/2015 8.96 9.24 8.94 8.97 2,541,815
08/20/2015 9.5 9.544 9.13 9.14 1,856,370
08/19/2015 9.67 9.67 9.53 9.58 2,128,946
08/18/2015 9.61 9.69 9.54 9.67 2,206,720
08/17/2015 9.49 9.67 9.4 9.63 1,984,293
08/14/2015 9.37 9.51 9.37 9.48 762,133
08/13/2015 9.45 9.5 9.375 9.41 885,327
08/12/2015 9.53 9.55 9.41 9.48 2,107,258
08/11/2015 9.79 9.83 9.62 9.62 1,208,761
08/10/2015 9.78 9.92 9.72 9.88 1,277,174
08/07/2015 9.74 9.84 9.68 9.7 1,651,172
08/06/2015 9.94 10 9.77 9.77 2,104,872
08/05/2015 9.87 10.05 9.78 9.92 2,516,421
08/04/2015 9.88 9.96 9.78 9.78 1,561,908
08/03/2015 9.96 10.04 9.84 9.86 2,582,210
07/31/2015 10.08 10.14 9.95 9.96 1,906,577
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
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
*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?