TIVO (NQ: TIVO)
9.540 USD  -0.130 (-1.34%)
Streaming Delayed Price  /  Updated: 1:56 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 9.650 9.860 9.560 9.670 1,927,757 +0.01(+0.10%)
May 03, 2016 9.650 9.810 9.580 9.660 3,217,033 -0.05(-0.51%)
May 02, 2016 10.00 10.08 9.540 9.710 5,541,268 -0.27(-2.71%)
Apr 29, 2016 10.00 10.04 9.770 9.980 27,339,707 +0.56(+5.94%)
Apr 28, 2016 9.210 9.480 9.180 9.420 1,541,274 +0.19(+2.06%)
Apr 27, 2016 9.220 9.280 9.120 9.230 727,224 -0.02(-0.22%)
Apr 26, 2016 9.320 9.360 9.175 9.250 690,532 -0.01(-0.11%)
Apr 25, 2016 9.310 9.310 9.145 9.260 1,430,108 -0.12(-1.28%)
Apr 22, 2016 9.160 9.417 9.160 9.380 924,698 +0.23(+2.51%)
Apr 21, 2016 9.280 9.350 9.120 9.150 1,015,114 -0.10(-1.08%)
Apr 20, 2016 9.290 9.380 9.220 9.250 473,961 -0.06(-0.64%)
Apr 19, 2016 9.400 9.400 9.180 9.310 1,159,219 -0.03(-0.32%)
Apr 18, 2016 9.460 9.490 9.300 9.340 1,377,497 -0.13(-1.37%)
Apr 15, 2016 9.210 9.500 9.210 9.470 1,430,091 +0.20(+2.16%)
Apr 14, 2016 9.220 9.800 9.130 9.270 3,355,470 +0.04(+0.43%)
Apr 13, 2016 9.010 9.230 9.010 9.230 929,340 +0.25(+2.78%)
Apr 12, 2016 8.890 9.000 8.785 8.980 838,786 +0.10(+1.13%)
Apr 11, 2016 8.950 9.005 8.825 8.880 790,255 +0.02(+0.23%)
Apr 08, 2016 9.060 9.080 8.810 8.860 770,388 -0.11(-1.23%)
Apr 07, 2016 9.050 9.120 8.920 8.970 1,049,027 -0.16(-1.75%)
Apr 06, 2016 9.020 9.140 8.880 9.130 1,396,832 +0.16(+1.78%)
Apr 05, 2016 8.870 9.060 8.870 8.970 1,059,646 -0.01(-0.11%)
Apr 04, 2016 9.080 9.080 8.950 8.980 1,294,442 -0.05(-0.55%)
Apr 01, 2016 9.190 9.260 8.850 9.030 3,140,750 -0.48(-5.05%)
Mar 31, 2016 9.490 9.820 9.460 9.510 1,349,815 -0.04(-0.42%)
Mar 30, 2016 9.720 9.850 9.430 9.550 1,977,052 -0.15(-1.55%)
Mar 29, 2016 9.430 9.760 9.400 9.700 3,518,330 +0.19(+2.00%)
Mar 28, 2016 9.420 9.550 9.030 9.510 3,830,458 +0.06(+0.63%)
Mar 24, 2016 9.450 9.450 9.450 0 +1.79(+23.37%)
Mar 23, 2016 7.810 7.920 7.660 7.660 643,137 -0.17(-2.17%)
Mar 22, 2016 7.890 7.940 7.800 7.830 509,102 -0.06(-0.76%)
Mar 21, 2016 7.840 7.940 7.790 7.890 593,225 +0.05(+0.64%)
Mar 18, 2016 7.950 8.040 7.770 7.840 1,316,807 -0.08(-1.01%)
Mar 17, 2016 7.840 7.960 7.820 7.920 938,402 +0.09(+1.15%)
Mar 16, 2016 7.660 7.830 7.622 7.830 743,941 +0.10(+1.29%)
Mar 15, 2016 7.870 7.890 7.720 7.730 698,589 -0.16(-2.03%)
Mar 14, 2016 7.770 7.920 7.750 7.890 635,920 +0.12(+1.54%)
Mar 11, 2016 7.810 7.860 7.750 7.770 990,688 +0.00(+0.00%)
Mar 10, 2016 8.040 8.040 7.730 7.770 1,485,968 -0.25(-3.12%)
Mar 09, 2016 7.290 8.130 7.290 8.020 502,785 -0.06(-0.74%)
Mar 08, 2016 8.230 8.230 8.070 8.080 761,111 -0.17(-2.06%)
Mar 07, 2016 8.080 8.280 8.080 8.250 972,434 +0.10(+1.23%)
Mar 04, 2016 8.160 8.290 8.050 8.150 1,680,035 +0.02(+0.25%)
Mar 03, 2016 8.010 8.220 8.010 8.130 1,125,192 +0.13(+1.63%)
Mar 02, 2016 8.090 8.430 8.000 8.000 2,887,086 -0.55(-6.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here