Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tivo Corp
(NQ:
TIVO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
16.92
17.09
15.99
16.26
1,388,490
-0.70(-4.14%)
Feb 27, 2017
16.92
17.31
16.79
16.96
922,451
+0.03(+0.16%)
Feb 24, 2017
16.85
17.11
16.67
16.93
759,802
-0.04(-0.26%)
Feb 23, 2017
17.15
17.28
16.89
16.98
734,739
-0.22(-1.27%)
Feb 22, 2017
17.02
17.68
17.01
17.20
1,017,250
+0.13(+0.77%)
Feb 21, 2017
17.41
17.54
16.98
17.07
854,683
-0.39(-2.24%)
Feb 17, 2017
17.46
17.46
17.46
0
-0.83(-4.52%)
Feb 16, 2017
17.54
18.94
17.41
18.28
3,929,312
+1.65(+9.95%)
Feb 15, 2017
16.37
16.76
16.28
16.63
715,542
+0.09(+0.53%)
Feb 14, 2017
16.85
16.85
16.37
16.54
816,272
-0.39(-2.31%)
Feb 13, 2017
17.33
17.33
16.72
16.93
1,084,518
-0.30(-1.77%)
Feb 10, 2017
16.76
17.28
16.50
17.24
1,086,126
+0.52(+3.12%)
Feb 09, 2017
16.06
16.85
15.98
16.72
770,954
+0.65(+4.06%)
Feb 08, 2017
16.19
16.19
15.89
16.06
662,733
-0.22(-1.34%)
Feb 07, 2017
16.33
16.57
16.04
16.28
666,468
+0.04(+0.27%)
Feb 06, 2017
16.11
16.37
15.98
16.24
582,876
+0.04(+0.27%)
Feb 03, 2017
15.89
16.19
15.85
16.19
526,564
+0.39(+2.48%)
Feb 02, 2017
16.06
16.37
15.80
15.80
522,856
-0.44(-2.68%)
Feb 01, 2017
16.37
16.54
15.89
16.24
998,974
-0.22(-1.32%)
Jan 31, 2017
16.19
16.50
16.19
16.46
949,952
+0.22(+1.34%)
Jan 30, 2017
16.54
16.59
16.19
16.24
672,363
-0.39(-2.36%)
Jan 27, 2017
17.07
17.24
16.59
16.63
492,392
-0.39(-2.30%)
Jan 26, 2017
17.20
17.37
16.89
17.02
707,509
-0.17(-1.01%)
Jan 25, 2017
17.41
17.59
17.15
17.20
717,570
-0.17(-1.00%)
Jan 24, 2017
16.98
17.37
16.98
17.37
485,561
+0.39(+2.31%)
Jan 23, 2017
17.24
17.37
16.85
16.98
465,304
-0.26(-1.52%)
Jan 20, 2017
17.41
17.54
17.02
17.24
1,566,642
+0.61(+3.67%)
Jan 19, 2017
17.15
17.24
16.63
16.63
745,682
-0.57(-3.29%)
Jan 18, 2017
17.15
17.35
17.02
17.20
497,577
+0.09(+0.51%)
Jan 17, 2017
17.37
17.54
17.09
17.11
686,659
-0.39(-2.24%)
Jan 13, 2017
17.50
17.50
17.50
0
+0.00(+0.00%)
Jan 12, 2017
17.63
17.72
17.20
17.50
684,134
-0.17(-0.99%)
Jan 11, 2017
17.85
17.94
17.54
17.68
656,545
-0.17(-0.98%)
Jan 10, 2017
18.07
18.11
17.81
17.85
727,374
-0.26(-1.44%)
Jan 09, 2017
18.15
18.46
17.94
18.11
514,956
-0.13(-0.72%)
Jan 06, 2017
18.28
18.50
17.98
18.24
724,468
+0.04(+0.24%)
Jan 05, 2017
18.42
18.42
18.11
18.20
415,214
-0.22(-1.18%)
Jan 04, 2017
17.98
18.50
17.89
18.42
1,076,893
+0.52(+2.92%)
Jan 03, 2017
18.11
18.28
17.76
17.89
1,211,093
-0.30(-1.67%)
Dec 30, 2016
18.20
18.20
18.20
0
+0.30(+1.70%)
Dec 29, 2016
17.37
17.89
17.37
17.89
499,582
+0.44(+2.49%)
Dec 28, 2016
17.54
17.76
17.20
17.46
674,783
-0.17(-0.99%)
Dec 27, 2016
17.41
17.78
17.28
17.63
613,313
+0.04(+0.25%)
Dec 23, 2016
17.59
17.59
17.59
0
-0.17(-0.98%)
Dec 22, 2016
17.81
17.85
17.46
17.76
378,854
-0.17(-0.97%)
Dec 21, 2016
18.37
18.42
17.89
17.94
977,215
-0.44(-2.37%)
Dec 20, 2016
18.28
18.46
18.20
18.37
844,313
+0.26(+1.44%)
Dec 19, 2016
18.28
18.33
18.07
18.11
563,057
-0.09(-0.48%)
Dec 16, 2016
18.28
18.50
17.98
18.20
5,099,805
+0.00(+0.00%)
Dec 15, 2016
18.68
18.87
18.15
18.20
1,238,093
-0.52(-2.79%)
Dec 14, 2016
18.68
18.85
18.28
18.72
1,378,256
-0.04(-0.23%)
Dec 13, 2016
18.81
18.85
18.63
18.76
926,419
-0.04(-0.23%)
Dec 12, 2016
18.68
18.85
18.42
18.81
797,663
-0.04(-0.23%)
Dec 09, 2016
18.81
18.89
18.42
18.85
1,055,153
+0.13(+0.70%)
Dec 08, 2016
18.28
19.07
18.15
18.72
1,170,067
+0.44(+2.38%)
Dec 07, 2016
17.50
18.28
17.50
18.28
767,613
+0.74(+4.22%)
Dec 06, 2016
17.41
17.59
17.26
17.54
482,848
+0.22(+1.26%)
Dec 05, 2016
17.20
17.50
17.11
17.33
738,162
+0.22(+1.27%)
Dec 02, 2016
17.24
17.41
16.91
17.11
664,559
-0.13(-0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.