TIVO

TiVo Inc. Historical Stock Prices

$13.75
*  
0.20
1.48%
Get TIVO Alerts
*Delayed - data as of Aug. 21, 2014 12:30 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:30  13.54  13.78  13.465  13.75 942,098
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
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
04/24/2014 12.04 12.14 11.77 12.1 1,778,549
04/23/2014 12.05 12.16 12 12 1,320,869
04/22/2014 11.84 12.21 11.84 12.07 1,792,599
04/21/2014 11.82 11.97 11.78 11.855 760,038
04/17/2014 11.72 11.89 11.62 11.83 1,013,109
04/16/2014 11.76 11.85 11.64 11.79 1,154,302
04/15/2014 11.66 11.7279 11.31 11.67 1,877,016
04/14/2014 11.71 11.79 11.5 11.6 1,429,628
04/11/2014 11.86 12.06 11.6 11.64 1,786,726
04/10/2014 12.19 12.355 11.875 11.98 2,962,088
04/09/2014 12.37 12.45 12.1 12.24 4,943,258
04/08/2014 12.42 12.55 12.32 12.37 1,530,762
04/07/2014 12.75 12.775 12.34 12.42 1,903,573
04/04/2014 13.27 13.28 12.815 12.83 1,960,286
04/03/2014 13.2 13.33 13.08 13.13 1,544,248
04/02/2014 13.3 13.33 13.13 13.25 1,659,134
04/01/2014 13.37 13.42 13.22 13.3 1,801,686
03/31/2014 13 13.37 12.99 13.23 1,817,207
03/28/2014 12.9 13.18 12.86 12.95 1,269,724
03/27/2014 12.93 13.05 12.82 12.94 1,585,100
03/26/2014 13.32 13.4 12.98 12.98 1,817,165
03/25/2014 13.35 13.58 13.12 13.19 1,635,176
03/24/2014 13.21 13.37 12.99 13.29 2,692,620
03/21/2014 13.37 13.45 13.09 13.14 1,947,690
03/20/2014 13.24 13.48 13.1 13.3 1,357,832
03/19/2014 13.33 13.41 13.27 13.32 1,557,034
03/18/2014 13.04 13.4 12.99 13.38 2,199,537
03/17/2014 12.88 13.1 12.88 13.04 1,633,323
03/14/2014 12.75 13.02 12.75 12.93 2,066,570
03/13/2014 12.92 13.03 12.75 12.77 2,458,144
03/12/2014 12.88 12.95 12.77 12.95 1,495,885
03/11/2014 13.26 13.31 12.91 12.94 1,432,302
03/10/2014 13.24 13.33 12.97 13.21 1,955,037
03/07/2014 13.42 13.46 13.21 13.23 2,149,947
03/06/2014 13.42 13.55 12.795 13.32 3,123,739
03/05/2014 13.32 13.55 13.18 13.43 2,212,927
03/04/2014 13.75 13.8 13.61 13.75 2,088,166
03/03/2014 13.35 13.5 13.23 13.46 2,358,978
02/28/2014 13.63 13.7399 13.4 13.5 2,087,774
02/27/2014 12.82 13.75 12.82 13.68 6,200,835
02/26/2014 13.2 13.23 12.75 12.83 3,262,850
02/25/2014 13.24 13.25 13.07 13.17 1,529,909
02/24/2014 12.75 13.23 12.59 13.02 1,919,746
02/21/2014 12.98 13.02 12.645 12.72 1,645,436
02/20/2014 12.78 12.97 12.71 12.95 985,866
02/19/2014 12.83 12.94 12.71 12.73 1,091,741
02/18/2014 12.65 12.95 12.63 12.88 1,453,575
02/14/2014 12.72 12.8 12.61 12.62 1,218,457
02/13/2014 12.27 12.72 12.26 12.71 1,813,646
02/12/2014 12.27 12.47 12.18 12.34 1,850,312
02/11/2014 12.04 12.31 12.04 12.27 965,798
02/10/2014 12 12.17 11.975 12.07 1,811,050
02/07/2014 12.02 12.09 11.92 12.03 2,316,023
02/06/2014 12.02 12.07 11.91 11.95 1,678,584
02/05/2014 11.93 12.02 11.77 11.99 1,490,446
02/04/2014 12.04 12.14 11.945 11.97 2,231,366
02/03/2014 12.35 12.44 11.875 12.01 2,613,840
01/31/2014 12.27 12.51 12.27 12.39 2,734,516
01/30/2014 12.5 12.63 12.38 12.42 2,614,216
01/29/2014 12.4 12.58 12.23 12.33 3,979,557
01/28/2014 12.675 12.68 12.08 12.19 2,294,706
01/27/2014 12.22 12.29 12.2 12.22 2,550,747
01/24/2014 12.37 12.53 12.17 12.23 2,455,058
01/23/2014 12.67 12.76 12.36 12.49 1,760,702
01/22/2014 12.91 13.06 12.64 12.77 1,649,572
01/21/2014 13.16 13.17 12.9 12.94 1,782,098
01/17/2014 13.27 13.28 12.96 12.96 1,737,081
01/16/2014 13.02 13.24 12.87 13.24 2,885,991
01/15/2014 12.92 13.16 12.849 13.02 1,892,386
01/14/2014 12.85 12.98 12.59 12.97 1,756,785
01/13/2014 12.98 13.135 12.77 12.84 4,955,031
01/10/2014 13.18 13.51 13.08 13.49 2,726,310
01/09/2014 13.29 13.33 13.05 13.16 1,883,076
01/08/2014 13.43 13.435 13.23 13.27 1,898,201
01/07/2014 12.85 13.48 12.79 13.435 3,984,302
01/06/2014 13.35 13.38 12.7 12.73 2,364,833
01/03/2014 12.84 13.32 12.81 13.3 1,776,087
01/02/2014 13.06 13.24 12.85 12.85 2,007,433
12/31/2013 13.11 13.345 13.11 13.12 1,297,850
12/30/2013 12.96 13.23 12.95 13.11 1,401,752
12/27/2013 12.99 13.025 12.86 12.94 883,548
12/26/2013 12.94 12.99 12.92 12.94 892,813
12/24/2013 12.8 12.98 12.75 12.94 1,020,472
12/23/2013 12.66 12.92 12.6 12.75 1,465,649
12/20/2013 12.4 12.68 12.29 12.61 3,012,773
12/19/2013 12.57 12.64 12.31 12.35 1,489,530
12/18/2013 12.56 12.66 12.4 12.63 1,611,936
12/17/2013 12.69 12.69 12.53 12.57 1,784,892
12/16/2013 12.44 12.69 12.42 12.67 2,567,000
12/13/2013 12.39 12.47 12.19 12.39 1,863,429
12/12/2013 12.36 12.49 12.29 12.38 2,298,806
12/11/2013 12.41 12.51 12.33 12.38 1,673,328
12/10/2013 12.49 12.55 12.36 12.38 1,909,471
12/09/2013 12.64 12.78 12.46 12.48 1,525,678
12/06/2013 12.76 12.78 12.53 12.59 1,911,592
12/05/2013 12.62 12.84 12.6 12.72 1,508,113
12/04/2013 12.69 12.72 12.42 12.66 3,554,514
12/03/2013 12.73 12.93 12.61 12.75 3,199,131
12/02/2013 12.77 12.84 12.6 12.77 3,881,058
11/29/2013 12.73 12.83 12.61 12.83 1,764,828
11/27/2013 13.23 13.25 12.37 12.66 7,979,559
11/26/2013 13.2 13.48 13.164 13.24 4,466,013
11/25/2013 13.45 13.5 13.015 13.22 2,591,745
11/22/2013 13.51 13.72 13.305 13.36 2,757,729
11/21/2013 13.24 13.38 13.175 13.3 1,554,287
11/20/2013 13.22 13.39 13.16 13.215 1,159,886
11/19/2013 13.24 13.33 13.07 13.18 1,480,710
11/18/2013 13.3 13.4 13.1 13.15 2,252,706
11/15/2013 13.16 13.35 13.16 13.21 1,541,018
11/14/2013 13.41 13.418 13.08 13.17 1,930,582
11/13/2013 13.16 13.425 13.08 13.41 1,923,188
11/12/2013 13.51 13.63 13.01 13.21 2,769,435
11/11/2013 13.41 13.65 13.38 13.59 1,392,238
11/08/2013 13.39 13.54 13.195 13.51 2,178,573
11/07/2013 13.58 13.67 13.375 13.42 2,189,183
11/06/2013 13.9 13.9182 13.31 13.56 2,626,284
11/05/2013 13.61 13.9 13.49 13.87 2,049,079
11/04/2013 13.81 13.85 13.48 13.63 2,139,987
11/01/2013 13.35 13.75 13.26 13.73 2,838,632
10/31/2013 13.29 13.46 13.03 13.285 2,731,414
10/30/2013 13.6 13.74 13.21 13.33 3,241,277
10/29/2013 13.86 13.87 13.55 13.58 1,983,823
10/28/2013 13.79 13.81 13.52 13.8 3,161,741
10/25/2013 14.06 14.11 13.5 13.8 6,304,253
10/24/2013 13.52 14.25 13.35 14.04 10,160,560
10/23/2013 12.95 13.51 12.95 13.49 3,679,212
10/22/2013 13.22 13.32 12.86 13.03 2,353,676
10/21/2013 12.77 13.39 12.73 13.16 6,604,523
10/18/2013 12.67 12.7613 12.63 12.675 1,884,721
10/17/2013 12.48 12.68 12.44 12.56 1,501,573
10/16/2013 12.6 12.68 12.48 12.51 1,541,261
10/15/2013 12.54 12.8 12.44 12.56 2,948,494
10/14/2013 12.35 12.53 12.25 12.52 2,349,205
10/11/2013 12.26 12.36 12.215 12.33 1,449,891
10/10/2013 12.2 12.39 12.13 12.23 2,044,974
10/09/2013 12.17 12.2 11.88 12.07 2,485,307
10/08/2013 12.49 12.57 12.115 12.13 1,701,976
10/07/2013 12.67 12.74 12.43 12.47 1,611,078
10/04/2013 12.51 12.85 12.38 12.74 2,866,562
10/03/2013 12.5 12.67 12.27 12.42 3,533,910
10/02/2013 12.42 12.5301 12.37 12.48 1,661,172
10/01/2013 12.41 12.51 12.3029 12.47 1,582,666
09/30/2013 12.3 12.5 12.2 12.44 1,843,525
09/27/2013 12.3 12.57 12.17 12.45 1,779,787
09/26/2013 12.62 12.62 12.275 12.34 1,559,664
09/25/2013 12.41 12.65 12.35 12.59 4,072,868
09/24/2013 12.23 12.5 12.07 12.435 3,109,190
09/23/2013 12.12 12.3 12.11 12.18 1,906,885
09/20/2013 12.36 12.47 12.15 12.175 2,467,620
09/19/2013 12.36 12.51 12.32 12.36 2,997,242
09/18/2013 12.29 12.38 12.19 12.315 2,005,443
09/17/2013 12.16 12.38 12.15 12.29 1,846,847
09/16/2013 12.23 12.26 12.06 12.15 1,939,541
09/13/2013 12.21 12.32 12.14 12.235 1,789,750
09/12/2013 12.2 12.41 12.12 12.21 3,042,735
09/11/2013 12.09 12.19 12.03 12.17 2,698,802
09/10/2013 12.02 12.1201 11.91 12.065 2,861,736
09/09/2013 11.87 12.05 11.83 11.96 2,446,934
09/06/2013 12.03 12.05 11.74 11.81 2,640,929
09/05/2013 11.95 12.07 11.92 11.96 3,370,595
09/04/2013 11.88 12.15 11.79 11.94 3,963,815
09/03/2013 11.82 12 11.77 11.85 4,542,953
08/30/2013 11.84 11.88 11.63 11.67 2,438,286
08/29/2013 11.61 11.92 11.61 11.88 5,002,235
08/28/2013 11.26 11.655 11.03 11.58 10,917,470
08/27/2013 11.02 11.09 10.82 10.97 5,009,834
08/26/2013 11.41 11.45 11.12 11.15 1,873,658
08/23/2013 11.01 11.34 11 11.33 2,845,372
08/22/2013 10.9 11.13 10.88 11 1,160,272
08/21/2013 11 11.1 10.73 10.83 2,441,620
08/20/2013 10.54 11.01 10.54 10.99 6,020,308
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?