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 (%)
May 31, 2017
16.52
16.65
15.60
15.64
1,573,021
-0.79(-4.81%)
May 30, 2017
15.77
16.96
15.12
16.43
4,018,023
+2.02(+14.02%)
May 26, 2017
14.41
14.68
14.28
14.41
712,155
+0.09(+0.61%)
May 25, 2017
14.68
14.81
14.11
14.32
1,297,883
-0.31(-2.10%)
May 24, 2017
14.54
14.63
14.41
14.63
755,490
+0.09(+0.60%)
May 23, 2017
14.41
14.54
14.11
14.54
1,080,337
+0.22(+1.53%)
May 22, 2017
14.11
14.37
13.97
14.32
1,849,978
+0.31(+2.19%)
May 19, 2017
14.06
14.28
13.97
14.02
757,626
-0.09(-0.62%)
May 18, 2017
14.24
14.41
13.31
14.11
985,670
-0.22(-1.53%)
May 17, 2017
14.54
15.03
14.28
14.32
1,017,667
-0.44(-2.98%)
May 16, 2017
15.03
15.12
14.54
14.76
821,200
-0.22(-1.47%)
May 15, 2017
14.90
15.20
14.85
14.98
933,332
+0.22(+1.49%)
May 12, 2017
15.12
15.16
14.63
14.76
949,276
-0.26(-1.75%)
May 11, 2017
15.38
15.60
14.94
15.03
999,924
-0.48(-3.12%)
May 10, 2017
15.12
15.69
14.41
15.51
1,939,608
+0.31(+2.02%)
May 09, 2017
15.91
15.91
14.94
15.20
1,526,100
-0.70(-4.42%)
May 08, 2017
16.04
16.21
15.69
15.91
761,686
-0.18(-1.09%)
May 05, 2017
15.91
16.21
15.82
16.08
1,211,772
+0.31(+1.95%)
May 04, 2017
17.49
17.49
15.73
15.77
1,649,315
-1.27(-7.47%)
May 03, 2017
17.23
17.23
16.74
17.05
819,921
-0.22(-1.27%)
May 02, 2017
16.92
17.27
16.83
17.27
633,050
+0.31(+1.81%)
May 01, 2017
17.44
17.49
16.79
16.96
589,581
-0.40(-2.28%)
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%)
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
.