Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Tivo, Inc. (NQ: TIVO)
12.91 USD  +0.14 (+1.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 12.73 12.98 12.66 12.91 0 +0.14(+1.10%)
May 23, 2013 12.60 12.92 12.53 12.77 0 -0.04(-0.31%)
May 22, 2013 12.90 13.09 12.70 12.81 0 -0.11(-0.85%)
May 21, 2013 12.72 13.22 12.70 12.92 4,022,939 +0.26(+2.05%)
May 20, 2013 12.59 12.98 12.53 12.66 4,574,131 +0.08(+0.64%)
May 17, 2013 12.56 12.63 12.48 12.58 0 +0.08(+0.64%)
May 16, 2013 12.40 12.74 12.22 12.50 2,890,503 +0.08(+0.64%)
May 15, 2013 12.36 12.45 12.21 12.42 0 +0.44(+3.67%)
May 13, 2013 11.99 12.11 11.96 11.98 0 -0.05(-0.42%)
May 10, 2013 11.99 12.22 11.89 12.03 0 +0.08(+0.67%)
May 09, 2013 12.06 12.13 11.90 11.95 0 +0.01(+0.08%)
May 08, 2013 11.96 12.08 11.86 11.94 1,507,770 -0.07(-0.58%)
May 07, 2013 11.89 12.12 11.89 12.01 0 +0.10(+0.84%)
May 06, 2013 11.89 12.04 11.84 11.91 0 +0.06(+0.51%)
May 03, 2013 11.80 11.90 11.68 11.85 0 +0.17(+1.46%)
May 02, 2013 11.70 11.79 11.56 11.68 0 +0.00(+0.00%)
May 01, 2013 11.71 11.90 11.68 11.68 0 -0.04(-0.34%)
Apr 30, 2013 11.55 11.74 11.51 11.72 0 +0.15(+1.30%)
Apr 29, 2013 11.53 11.77 11.50 11.57 1,220,238 +0.02(+0.17%)
Apr 26, 2013 11.26 11.73 11.14 11.55 3,640,425 +0.24(+2.12%)
Apr 25, 2013 11.28 11.44 11.19 11.31 1,607,927 +0.05(+0.44%)
Apr 24, 2013 11.07 11.29 11.03 11.26 2,313,162 +0.23(+2.09%)
Apr 23, 2013 11.01 11.10 10.82 11.03 1,490,164 +0.10(+0.91%)
Apr 22, 2013 10.99 11.02 10.71 10.93 2,496,408 -0.03(-0.27%)
Apr 19, 2013 10.90 11.06 10.71 10.96 2,309,725 +0.05(+0.46%)
Apr 18, 2013 11.22 11.24 10.79 10.91 3,848,331 -0.26(-2.33%)
Apr 17, 2013 11.38 11.42 10.99 11.17 2,796,853 -0.34(-2.95%)
Apr 16, 2013 11.60 11.60 11.39 11.51 1,398,629 +0.02(+0.17%)
Apr 15, 2013 11.76 11.92 11.47 11.49 1,943,121 -0.35(-2.96%)
Apr 12, 2013 11.74 11.99 11.61 11.84 1,580,690 +0.08(+0.68%)
Apr 11, 2013 11.76 11.82 11.65 11.76 2,337,163 +0.00(+0.00%)
Apr 10, 2013 11.39 11.77 11.39 11.76 1,757,514 +0.40(+3.52%)
Apr 09, 2013 11.57 11.60 11.35 11.36 1,493,372 -0.21(-1.82%)
Apr 08, 2013 11.59 11.65 11.38 11.57 1,188,732 +0.02(+0.17%)
Apr 05, 2013 11.51 11.66 11.40 11.55 2,904,556 -0.11(-0.94%)
Apr 04, 2013 11.74 11.74 11.46 11.66 3,607,207 -0.10(-0.85%)
Apr 03, 2013 12.19 12.19 11.45 11.76 3,088,228 -0.42(-3.45%)
Apr 02, 2013 12.47 12.53 12.15 12.18 1,290,075 -0.24(-1.93%)
Apr 01, 2013 12.48 12.70 12.30 12.42 3,368,210 +0.03(+0.24%)
Mar 28, 2013 12.12 12.48 11.95 12.39 2,108,783 +0.30(+2.48%)
Mar 27, 2013 12.00 12.16 11.71 12.09 2,116,410 -0.05(-0.41%)
Mar 26, 2013 12.35 12.45 12.11 12.14 1,504,050 -0.15(-1.22%)
Mar 25, 2013 12.33 12.55 12.15 12.29 1,393,291 -0.04(-0.32%)
Mar 22, 2013 12.44 12.53 12.25 12.33 1,135,952 -0.10(-0.80%)
Mar 21, 2013 12.56 12.61 12.33 12.43 1,356,901 -0.21(-1.66%)
Mar 20, 2013 12.54 12.69 12.49 12.64 949,734 +0.15(+1.20%)
Mar 19, 2013 12.65 12.75 12.36 12.49 1,350,673 -0.12(-0.95%)
Mar 18, 2013 12.41 12.84 12.34 12.61 2,351,957 -0.04(-0.32%)
Mar 15, 2013 12.82 12.85 12.54 12.65 1,147,480 -0.15(-1.17%)
Mar 14, 2013 12.70 12.87 12.59 12.80 1,026,437 +0.16(+1.27%)
Mar 13, 2013 12.72 12.79 12.60 12.64 625,594 -0.10(-0.78%)
Mar 12, 2013 12.85 12.95 12.65 12.74 864,868 -0.11(-0.86%)
Mar 11, 2013 12.61 12.89 12.60 12.85 1,080,376 +0.11(+0.86%)
Mar 08, 2013 12.83 12.93 12.66 12.74 1,475,489 +0.18(+1.43%)
Mar 07, 2013 12.42 12.59 12.40 12.56 1,102,428 +0.12(+0.96%)
Mar 06, 2013 12.59 12.60 12.31 12.44 1,661,976 -0.15(-1.19%)
Mar 05, 2013 12.77 12.93 12.54 12.59 1,303,371 -0.13(-1.02%)
Mar 04, 2013 12.46 12.77 12.30 12.72 1,664,858 +0.23(+1.84%)
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 Telekurs USA
Postage Rates Bots go here