Tivo, Inc. (NQ: TIVO)
11.79 USD  +0.12 (+1.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 11.76 11.85 11.64 11.79 1,151,219 +0.12(+1.03%)
Apr 15, 2014 11.66 11.73 11.31 11.67 1,877,016 +0.07(+0.60%)
Apr 14, 2014 11.71 11.79 11.50 11.60 1,418,482 -0.04(-0.34%)
Apr 11, 2014 11.86 12.06 11.60 11.64 1,786,726 -0.34(-2.84%)
Apr 10, 2014 12.19 12.36 11.88 11.98 2,950,919 -0.26(-2.12%)
Apr 09, 2014 12.37 12.45 12.10 12.24 4,940,676 -0.13(-1.05%)
Apr 08, 2014 12.42 12.55 12.32 12.37 1,519,314 -0.05(-0.40%)
Apr 07, 2014 12.75 12.78 12.34 12.42 1,897,449 -0.41(-3.20%)
Apr 04, 2014 13.27 13.28 12.81 12.83 1,960,286 -0.30(-2.28%)
Apr 03, 2014 13.20 13.33 13.08 13.13 1,537,231 -0.12(-0.91%)
Apr 02, 2014 13.30 13.33 13.13 13.25 1,659,066 -0.05(-0.38%)
Apr 01, 2014 13.37 13.42 13.22 13.30 1,798,159 +0.07(+0.53%)
Mar 31, 2014 13.00 13.37 12.99 13.23 1,811,191 +0.28(+2.16%)
Mar 28, 2014 12.90 13.18 12.86 12.95 1,269,724 +0.01(+0.08%)
Mar 27, 2014 12.93 13.05 12.82 12.94 1,580,473 -0.04(-0.31%)
Mar 26, 2014 13.32 13.40 12.98 12.98 1,804,153 -0.21(-1.59%)
Mar 25, 2014 13.35 13.58 13.12 13.19 1,631,624 -0.10(-0.75%)
Mar 24, 2014 13.21 13.37 12.99 13.29 2,692,620 +0.15(+1.14%)
Mar 21, 2014 13.37 13.45 13.09 13.14 1,947,690 -0.16(-1.20%)
Mar 20, 2014 13.24 13.48 13.10 13.30 1,357,832 -0.02(-0.15%)
Mar 19, 2014 13.33 13.41 13.27 13.32 1,557,034 -0.06(-0.45%)
Mar 18, 2014 13.04 13.40 12.99 13.38 2,195,987 +0.34(+2.61%)
Mar 17, 2014 12.88 13.10 12.88 13.04 1,633,323 +0.11(+0.85%)
Mar 14, 2014 12.75 13.02 12.75 12.93 2,066,570 +0.16(+1.25%)
Mar 13, 2014 12.92 13.03 12.75 12.77 2,458,144 -0.18(-1.39%)
Mar 12, 2014 12.88 12.95 12.77 12.95 1,495,885 +0.01(+0.08%)
Mar 11, 2014 13.26 13.31 12.91 12.94 1,432,302 -0.27(-2.04%)
Mar 10, 2014 13.24 13.33 12.97 13.21 1,955,037 -0.02(-0.15%)
Mar 07, 2014 13.42 13.46 13.21 13.23 2,149,947 -0.09(-0.68%)
Mar 06, 2014 13.42 13.55 12.79 13.32 3,123,739 -0.11(-0.82%)
Mar 05, 2014 13.32 13.55 13.18 13.43 2,212,927 -0.32(-2.33%)
Mar 04, 2014 13.75 13.80 13.61 13.75 2,088,166 +0.29(+2.15%)
Mar 03, 2014 13.35 13.50 13.23 13.46 2,358,978 -0.04(-0.30%)
Feb 28, 2014 13.63 13.74 13.40 13.50 2,121,874 -0.18(-1.32%)
Feb 27, 2014 12.82 13.75 12.82 13.68 6,198,589 +0.85(+6.63%)
Feb 26, 2014 13.20 13.23 12.75 12.83 3,260,250 -0.34(-2.58%)
Feb 25, 2014 13.24 13.25 13.07 13.17 1,521,809 +0.15(+1.15%)
Feb 24, 2014 12.82 13.22 12.72 13.02 1,916,189 +0.30(+2.36%)
Feb 21, 2014 12.98 13.02 12.64 12.72 1,645,436 -0.23(-1.78%)
Feb 20, 2014 12.78 12.97 12.71 12.95 985,531 +0.22(+1.73%)
Feb 19, 2014 12.83 12.94 12.71 12.73 1,088,629 -0.15(-1.16%)
Feb 18, 2014 12.65 12.95 12.63 12.88 1,453,563 +0.26(+2.06%)
Feb 14, 2014 12.62 12.62 12.62 0 -0.09(-0.71%)
Feb 13, 2014 12.27 12.72 12.26 12.71 1,810,400 +0.37(+3.00%)
Feb 12, 2014 12.27 12.47 12.18 12.34 1,850,312 +0.07(+0.57%)
Feb 11, 2014 12.04 12.31 12.04 12.27 965,798 +0.20(+1.66%)
Feb 10, 2014 12.00 12.17 11.97 12.07 1,811,050 +0.04(+0.33%)
Feb 07, 2014 12.02 12.09 11.92 12.03 2,316,023 +0.08(+0.67%)
Feb 06, 2014 12.02 12.07 11.91 11.95 1,592,377 -0.04(-0.33%)
Feb 05, 2014 11.93 12.02 11.77 11.99 1,483,686 +0.02(+0.17%)
Feb 04, 2014 12.04 12.14 11.95 11.97 2,227,719 -0.04(-0.33%)
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