Tivo, Inc. (NQ: TIVO)
11.07 USD  +0.15 (+1.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 10.96 11.13 10.92 11.07 1,148,232 +0.15(+1.37%)
Apr 17, 2015 11.08 11.10 10.80 10.92 2,416,145 -0.22(-1.97%)
Apr 16, 2015 11.08 11.20 11.01 11.14 1,770,798 +0.03(+0.27%)
Apr 15, 2015 10.98 11.19 10.94 11.11 2,907,982 +0.14(+1.28%)
Apr 14, 2015 11.11 11.20 10.95 10.97 1,989,254 -0.16(-1.44%)
Apr 13, 2015 11.07 11.19 11.00 11.13 1,697,706 +0.10(+0.86%)
Apr 10, 2015 11.14 11.16 10.97 11.04 2,604,922 -0.07(-0.68%)
Apr 09, 2015 10.94 11.15 10.90 11.11 1,306,878 +0.17(+1.55%)
Apr 08, 2015 10.86 11.03 10.86 10.94 1,196,947 +0.08(+0.74%)
Apr 07, 2015 10.86 11.11 10.85 10.86 1,724,188 -0.04(-0.37%)
Apr 06, 2015 10.86 11.01 10.84 10.90 1,463,298 +0.01(+0.09%)
Apr 02, 2015 10.89 10.89 10.89 0 +0.24(+2.25%)
Apr 01, 2015 10.59 10.78 10.51 10.65 964,493 +0.04(+0.38%)
Mar 31, 2015 10.63 10.70 10.53 10.61 1,828,504 -0.05(-0.47%)
Mar 30, 2015 10.51 10.78 10.47 10.66 2,149,380 +0.19(+1.81%)
Mar 27, 2015 10.49 10.54 10.35 10.47 1,215,603 -0.02(-0.19%)
Mar 26, 2015 10.43 10.68 10.42 10.49 1,304,168 +0.00(+0.00%)
Mar 25, 2015 10.76 10.85 10.49 10.49 1,851,563 -0.25(-2.33%)
Mar 24, 2015 10.73 10.91 10.71 10.74 1,064,341 +0.01(+0.09%)
Mar 23, 2015 10.59 10.80 10.52 10.73 1,671,767 +0.12(+1.13%)
Mar 20, 2015 10.67 10.69 10.52 10.61 2,602,490 +0.02(+0.19%)
Mar 19, 2015 10.73 10.73 10.59 10.59 1,089,524 -0.16(-1.49%)
Mar 18, 2015 10.50 10.80 10.44 10.75 1,974,558 +0.23(+2.19%)
Mar 17, 2015 10.57 10.63 10.51 10.52 1,582,710 -0.13(-1.22%)
Mar 16, 2015 10.66 10.72 10.59 10.65 1,182,816 +0.01(+0.09%)
Mar 13, 2015 10.78 10.82 10.62 10.64 1,388,328 -0.15(-1.39%)
Mar 12, 2015 10.62 10.82 10.56 10.79 1,221,673 +0.18(+1.70%)
Mar 11, 2015 10.75 10.76 10.56 10.61 2,401,372 -0.09(-0.84%)
Mar 10, 2015 10.61 10.77 10.56 10.70 1,680,327 -0.03(-0.28%)
Mar 09, 2015 11.01 11.02 10.71 10.73 1,341,741 -0.30(-2.72%)
Mar 06, 2015 11.03 11.19 10.93 11.03 1,717,381 -0.09(-0.81%)
Mar 05, 2015 11.60 11.60 11.06 11.12 2,135,483 -0.44(-3.76%)
Mar 04, 2015 11.25 11.43 11.55 4,167,025 +0.30(+2.71%)
Mar 03, 2015 11.17 11.25 1,982,513 -0.13(-1.14%)
Mar 02, 2015 11.20 11.51 11.15 11.38 2,508,919 +0.20(+1.79%)
Feb 27, 2015 11.02 11.20 11.00 11.18 1,139,464 +0.15(+1.36%)
Feb 26, 2015 11.03 1,318,259 -0.10(-0.90%)
Feb 25, 2015 11.13 2,036,300 +0.26(+2.39%)
Feb 24, 2015 10.61 10.88 10.48 10.87 2,616,653 +0.27(+2.55%)
Feb 23, 2015 10.80 10.81 10.45 10.60 1,429,193 -0.23(-2.12%)
Feb 20, 2015 10.86 10.91 10.64 10.83 1,919,530 -0.02(-0.18%)
Feb 19, 2015 10.86 10.94 10.70 10.85 514,005 -0.03(-0.28%)
Feb 18, 2015 10.83 10.97 10.80 10.88 688,551 +0.00(+0.00%)
Feb 17, 2015 11.01 11.08 10.75 10.88 999,199 -0.15(-1.36%)
Feb 13, 2015 11.03 11.03 11.03 0 +0.33(+3.08%)
Feb 12, 2015 10.80 10.81 10.67 10.70 978,813 -0.02(-0.19%)
Feb 11, 2015 10.72 10.79 10.62 10.72 713,628 -0.04(-0.42%)
Feb 10, 2015 10.72 10.80 10.62 10.77 500,644 +0.11(+0.98%)
Feb 09, 2015 10.73 10.81 10.66 10.66 479,358 -0.11(-0.98%)
Feb 06, 2015 10.73 10.82 10.71 10.77 818,290 +0.04(+0.33%)
Feb 05, 2015 10.90 11.00 10.71 10.73 1,704,930 -0.10(-0.92%)
Feb 04, 2015 10.73 10.93 10.73 10.83 1,112,151 +0.01(+0.09%)
Feb 03, 2015 10.74 10.89 10.64 10.82 1,151,644 +0.14(+1.31%)
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