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 (%)
Apr 28, 2017
17.23
17.40
16.87
17.36
468,223
+0.04(+0.25%)
Apr 27, 2017
17.31
17.51
17.09
17.31
493,517
+0.18(+1.03%)
Apr 26, 2017
17.05
17.36
16.96
17.14
657,731
+0.09(+0.52%)
Apr 25, 2017
17.14
17.23
17.01
17.05
908,166
-0.09(-0.51%)
Apr 24, 2017
17.01
17.31
16.83
17.14
720,085
+0.40(+2.36%)
Apr 21, 2017
16.74
16.90
16.26
16.74
820,737
-0.09(-0.52%)
Apr 20, 2017
16.79
16.87
16.61
16.83
370,841
+0.18(+1.06%)
Apr 19, 2017
16.61
16.81
16.59
16.65
389,615
+0.13(+0.80%)
Apr 18, 2017
16.52
16.65
16.35
16.52
410,967
-0.09(-0.53%)
Apr 17, 2017
16.17
16.70
16.08
16.61
524,290
+0.57(+3.56%)
Apr 13, 2017
16.26
16.41
16.04
16.04
894,487
-0.22(-1.35%)
Apr 12, 2017
16.92
16.92
16.08
16.26
715,729
-0.62(-3.65%)
Apr 11, 2017
16.52
16.96
16.32
16.87
730,093
+0.40(+2.40%)
Apr 10, 2017
16.30
16.54
16.04
16.48
570,817
+0.18(+1.08%)
Apr 07, 2017
16.39
16.70
16.17
16.30
730,421
-0.18(-1.07%)
Apr 06, 2017
16.08
16.48
15.93
16.48
498,557
+0.40(+2.46%)
Apr 05, 2017
16.26
16.52
16.04
16.08
479,534
-0.04(-0.27%)
Apr 04, 2017
15.91
16.30
15.86
16.13
668,709
+0.09(+0.55%)
Apr 03, 2017
16.39
16.57
15.86
16.04
805,939
-0.44(-2.67%)
Mar 31, 2017
16.39
16.50
16.26
16.48
1,227,784
+0.00(+0.00%)
Mar 30, 2017
16.39
16.48
15.95
16.48
445,261
+0.13(+0.81%)
Mar 29, 2017
16.26
16.57
16.21
16.35
608,046
-0.04(-0.27%)
Mar 28, 2017
15.82
16.48
15.73
16.39
727,015
+0.53(+3.32%)
Mar 27, 2017
15.69
15.95
15.31
15.86
581,259
+0.00(+0.00%)
Mar 24, 2017
15.69
15.95
15.60
15.86
696,593
+0.13(+0.84%)
Mar 23, 2017
15.77
15.99
15.56
15.73
347,090
-0.04(-0.28%)
Mar 22, 2017
16.08
16.26
15.69
15.77
729,737
-0.26(-1.64%)
Mar 21, 2017
16.21
16.21
15.86
16.04
625,627
-0.04(-0.27%)
Mar 20, 2017
16.43
16.57
15.99
16.08
407,135
-0.26(-1.61%)
Mar 17, 2017
15.95
16.43
15.95
16.35
2,459,116
+0.26(+1.64%)
Mar 16, 2017
16.08
16.35
15.86
16.08
655,919
-0.18(-1.08%)
Mar 15, 2017
15.95
16.35
15.91
16.26
794,853
+0.26(+1.65%)
Mar 14, 2017
16.13
16.30
15.99
15.99
413,294
-0.26(-1.62%)
Mar 13, 2017
16.30
16.30
15.97
16.26
710,030
+0.04(+0.27%)
Mar 10, 2017
15.99
16.28
15.95
16.21
753,529
+0.35(+2.22%)
Mar 09, 2017
15.91
16.21
15.82
15.86
750,845
+0.00(+0.00%)
Mar 08, 2017
16.08
16.30
15.86
15.86
654,686
-0.26(-1.63%)
Mar 07, 2017
16.35
16.43
15.86
16.13
637,417
-0.18(-1.08%)
Mar 06, 2017
15.82
16.39
15.82
16.30
928,126
+0.44(+2.77%)
Mar 03, 2017
15.82
15.99
15.69
15.86
957,234
+0.04(+0.28%)
Mar 02, 2017
16.08
16.26
15.56
15.82
1,439,523
-0.83(-5.01%)
Mar 01, 2017
16.39
16.74
16.21
16.65
852,511
+0.40(+2.43%)
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%)
Dec 01, 2016
17.59
17.85
17.02
17.24
1,568,120
-0.39(-2.22%)
Nov 30, 2016
18.02
18.07
17.54
17.63
717,921
-0.48(-2.64%)
Nov 29, 2016
19.02
19.16
18.02
18.11
1,718,981
+0.04(+0.24%)
Nov 28, 2016
17.94
18.11
17.89
18.07
933,078
+0.04(+0.24%)
Nov 25, 2016
17.98
18.15
17.85
18.02
272,093
+0.00(+0.00%)
Nov 23, 2016
18.02
18.02
18.02
0
-0.04(-0.24%)
Nov 22, 2016
17.41
18.11
17.26
18.07
676,653
+0.65(+3.75%)
Nov 21, 2016
17.63
17.85
17.26
17.41
916,432
-0.26(-1.48%)
Nov 18, 2016
18.15
18.28
17.59
17.68
863,144
-0.39(-2.17%)
Nov 17, 2016
18.20
18.50
18.02
18.07
992,456
-0.17(-0.95%)
Nov 16, 2016
18.28
18.42
18.24
18.24
530,386
-0.04(-0.24%)
Nov 15, 2016
18.11
18.42
17.98
18.28
883,286
+0.26(+1.45%)
Nov 14, 2016
18.76
18.94
17.89
18.02
958,646
-0.65(-3.50%)
Nov 11, 2016
18.02
18.85
17.85
18.68
1,783,956
+0.65(+3.62%)
Nov 10, 2016
18.28
18.55
18.02
18.02
1,572,236
-0.26(-1.43%)
Nov 09, 2016
17.98
18.37
17.98
18.28
1,650,198
+0.26(+1.45%)
Nov 08, 2016
18.15
18.28
17.96
18.02
1,032,140
-0.26(-1.43%)
Nov 07, 2016
18.59
18.72
18.02
18.28
1,682,558
+0.00(+0.00%)
Nov 04, 2016
17.59
19.20
17.46
18.28
2,207,327
+1.65(+9.95%)
Nov 03, 2016
17.02
17.24
16.63
16.63
1,037,460
-0.39(-2.30%)
Nov 02, 2016
17.15
17.44
16.98
17.02
897,752
-0.22(-1.26%)
Nov 01, 2016
17.37
17.46
16.85
17.24
1,521,018
-0.04(-0.25%)
Oct 31, 2016
17.59
17.72
17.26
17.28
1,510,843
-0.30(-1.73%)
Oct 28, 2016
17.46
17.68
17.41
17.59
1,078,311
+0.13(+0.75%)
Oct 27, 2016
17.68
17.76
17.41
17.46
1,104,206
-0.13(-0.74%)
Oct 26, 2016
17.50
17.63
17.33
17.59
1,327,551
+0.09(+0.50%)
Oct 25, 2016
17.54
17.68
17.28
17.50
1,412,611
-0.09(-0.50%)
Oct 24, 2016
17.33
17.59
17.20
17.59
631,758
+0.26(+1.51%)
Oct 21, 2016
17.24
17.52
17.02
17.33
952,865
-0.09(-0.50%)
Oct 20, 2016
17.28
17.41
17.11
17.41
1,221,242
+0.13(+0.76%)
Oct 19, 2016
17.15
17.39
16.93
17.28
1,429,823
+0.17(+1.02%)
Oct 18, 2016
16.98
17.24
16.89
17.11
695,110
+0.22(+1.29%)
Oct 17, 2016
17.02
17.15
16.85
16.89
676,820
-0.19(-1.12%)
Oct 14, 2016
16.85
17.24
16.71
17.08
1,088,586
+0.24(+1.45%)
Oct 13, 2016
16.94
17.06
16.80
16.84
812,049
-0.25(-1.48%)
Oct 12, 2016
17.00
17.22
16.93
17.09
923,333
+0.05(+0.31%)
Oct 11, 2016
17.00
17.23
16.97
17.04
1,278,351
-0.04(-0.26%)
Oct 10, 2016
17.28
17.28
16.88
17.08
931,863
+0.03(+0.20%)
Oct 07, 2016
16.89
17.09
16.85
17.05
1,168,972
+0.17(+1.03%)
Oct 06, 2016
16.88
16.99
16.51
16.87
1,422,965
+0.04(+0.26%)
Oct 05, 2016
16.44
16.92
16.41
16.83
2,169,898
+0.37(+2.28%)
Oct 04, 2016
16.96
17.12
16.37
16.46
1,335,978
-0.50(-2.98%)
Oct 03, 2016
16.99
16.99
16.82
16.96
18,716
+0.00(+0.00%)
Sep 30, 2016
17.46
17.47
16.77
16.96
2,156,065
-0.51(-2.89%)
Sep 29, 2016
17.74
17.93
17.41
17.47
947,304
-0.59(-3.28%)
Sep 28, 2016
17.87
18.07
17.71
18.06
19,614
+0.23(+1.27%)
Sep 27, 2016
17.97
18.02
17.61
17.83
234,960
-0.08(-0.44%)
Sep 26, 2016
18.57
18.61
17.88
17.91
1,146,298
-0.80(-4.28%)
Sep 23, 2016
18.39
18.87
18.38
18.71
825,852
+0.21(+1.13%)
Sep 22, 2016
18.60
18.81
18.49
18.50
1,372,764
-0.15(-0.79%)
Sep 21, 2016
18.88
19.01
18.36
18.65
1,828,101
-0.20(-1.06%)
Sep 20, 2016
18.96
19.33
18.85
18.85
1,079,034
+0.07(+0.37%)
Sep 19, 2016
18.66
19.02
18.31
18.78
1,082,114
+0.15(+0.79%)
Sep 16, 2016
18.81
18.90
18.30
18.63
1,815,840
-0.30(-1.61%)
Sep 15, 2016
18.65
19.02
18.39
18.94
1,215,732
+0.34(+1.83%)
Sep 14, 2016
18.97
18.99
18.54
18.60
2,231,445
-0.37(-1.97%)
Sep 13, 2016
18.95
19.12
18.33
18.97
1,912,594
+0.01(+0.05%)
Sep 12, 2016
18.75
19.13
18.41
18.96
2,216,116
+0.03(+0.18%)
Sep 09, 2016
19.66
20.00
18.82
18.93
2,824,053
-0.74(-3.76%)
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
.