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, 2018
13.65
14.46
13.10
13.60
5,509,739
+1.31(+10.70%)
Feb 27, 2018
12.38
12.50
12.20
12.29
1,067,927
-0.05(-0.37%)
Feb 26, 2018
12.51
12.69
12.24
12.33
1,800,456
-0.14(-1.09%)
Feb 23, 2018
12.06
12.56
12.01
12.47
1,029,012
+0.36(+3.00%)
Feb 22, 2018
12.38
12.01
12.10
604,500
-0.05(-0.37%)
Feb 21, 2018
12.60
12.60
12.10
12.15
780,090
-0.36(-2.90%)
Feb 20, 2018
12.69
12.72
12.42
12.51
1,081,732
-0.18(-1.43%)
Feb 16, 2018
12.69
12.69
12.69
0
+0.36(+2.94%)
Feb 15, 2018
12.20
12.38
12.01
12.33
737,285
+0.18(+1.49%)
Feb 14, 2018
11.92
12.29
11.92
12.15
906,148
+0.09(+0.75%)
Feb 13, 2018
12.06
12.15
11.88
12.06
821,294
-0.05(-0.38%)
Feb 12, 2018
11.92
12.29
11.83
12.10
1,113,100
+0.18(+1.52%)
Feb 09, 2018
12.10
12.15
11.56
11.92
2,142,922
-0.14(-1.13%)
Feb 08, 2018
12.51
12.69
12.01
12.06
2,264,103
-0.45(-3.62%)
Feb 07, 2018
12.51
12.60
12.38
12.51
1,339,823
-0.05(-0.36%)
Feb 06, 2018
12.47
12.87
12.38
12.56
2,350,057
-0.14(-1.07%)
Feb 05, 2018
13.01
13.28
12.51
12.69
2,176,873
-0.32(-2.44%)
Feb 02, 2018
12.74
13.19
12.51
13.01
2,167,389
+0.45(+3.61%)
Feb 01, 2018
12.47
12.60
12.35
12.56
1,804,532
-0.09(-0.72%)
Jan 31, 2018
13.06
13.06
12.42
12.65
1,507,875
-0.27(-2.11%)
Jan 30, 2018
12.74
13.03
12.63
12.92
1,158,469
+0.09(+0.71%)
Jan 29, 2018
13.06
13.06
12.78
12.83
657,400
-0.14(-1.05%)
Jan 26, 2018
13.01
13.01
12.78
12.97
1,037,504
+0.05(+0.35%)
Jan 25, 2018
13.10
13.15
12.74
12.92
989,353
-0.05(-0.35%)
Jan 24, 2018
13.37
13.42
12.97
12.97
1,216,859
-0.32(-2.39%)
Jan 23, 2018
13.51
13.51
13.15
13.28
1,044,625
-0.18(-1.35%)
Jan 22, 2018
13.33
13.55
13.19
13.46
1,348,561
+0.00(+0.00%)
Jan 19, 2018
13.10
13.51
13.01
13.46
1,634,421
+0.32(+2.41%)
Jan 18, 2018
13.60
13.75
13.15
13.15
1,251,461
+0.00(+0.00%)
Jan 17, 2018
13.15
13.33
12.99
13.15
1,240,301
+0.09(+0.69%)
Jan 16, 2018
13.37
13.46
12.97
13.06
1,329,574
-0.32(-2.37%)
Jan 12, 2018
13.37
13.37
13.37
0
-0.27(-1.99%)
Jan 11, 2018
13.65
13.92
13.51
13.65
1,776,514
+0.14(+1.01%)
Jan 10, 2018
13.37
13.65
13.28
13.51
1,402,677
+0.05(+0.34%)
Jan 09, 2018
13.60
13.74
13.42
13.46
763,256
-0.09(-0.67%)
Jan 08, 2018
13.60
13.78
13.40
13.55
1,591,705
-0.09(-0.66%)
Jan 05, 2018
13.55
13.83
13.51
13.65
1,313,806
+0.05(+0.33%)
Jan 04, 2018
13.69
13.87
13.46
13.60
2,074,930
+0.18(+1.35%)
Jan 03, 2018
13.69
13.96
13.40
13.42
2,850,320
-0.27(-1.99%)
Jan 02, 2018
14.14
14.28
13.69
13.69
3,120,919
-0.45(-3.20%)
Dec 29, 2017
14.14
14.14
14.14
0
+1.45(+11.43%)
Dec 28, 2017
12.60
12.78
12.47
12.69
966,321
+0.09(+0.72%)
Dec 27, 2017
12.78
12.88
12.51
12.60
1,873,270
-0.18(-1.42%)
Dec 26, 2017
12.74
12.90
12.65
12.78
639,435
+0.05(+0.36%)
Dec 22, 2017
12.88
12.97
12.74
12.74
598,695
-0.18(-1.40%)
Dec 21, 2017
12.92
13.01
12.83
12.92
1,135,805
-0.05(-0.35%)
Dec 20, 2017
13.10
13.19
12.83
12.97
1,538,833
-0.14(-1.04%)
Dec 19, 2017
12.88
13.10
12.78
13.10
2,179,218
+0.18(+1.40%)
Dec 18, 2017
13.06
13.24
12.83
12.92
1,839,741
-0.05(-0.35%)
Dec 15, 2017
13.24
13.42
12.94
12.97
6,776,613
-0.27(-2.05%)
Dec 14, 2017
13.37
13.51
13.10
13.24
1,723,210
-0.09(-0.68%)
Dec 13, 2017
13.65
13.96
13.28
13.33
2,242,849
-1.09(-7.55%)
Dec 12, 2017
14.60
14.69
14.37
14.42
975,143
-0.23(-1.55%)
Dec 11, 2017
14.64
14.67
14.46
14.64
720,214
+0.14(+0.94%)
Dec 08, 2017
14.55
14.69
14.37
14.51
1,818,687
+0.05(+0.31%)
Dec 07, 2017
14.78
14.82
14.42
14.46
1,192,979
-0.23(-1.54%)
Dec 06, 2017
15.23
15.28
14.60
14.69
1,120,185
+0.14(+0.93%)
Dec 05, 2017
14.82
14.82
14.42
14.55
1,338,655
-0.24(-1.65%)
Dec 04, 2017
15.78
15.83
14.80
14.80
1,363,021
-1.08(-6.78%)
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
.