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 (%)
Jul 31, 2017
17.18
17.47
16.87
17.40
482,786
+0.27(+1.55%)
Jul 28, 2017
17.00
17.18
16.82
17.14
417,196
+0.09(+0.52%)
Jul 27, 2017
17.22
17.33
16.91
17.05
488,175
-0.04(-0.26%)
Jul 26, 2017
17.18
17.18
16.88
17.09
335,976
-0.04(-0.26%)
Jul 25, 2017
17.27
17.31
17.00
17.14
548,401
-0.04(-0.26%)
Jul 24, 2017
17.18
17.18
16.91
17.18
365,668
+0.00(+0.00%)
Jul 21, 2017
17.62
17.67
17.14
17.18
529,296
-0.27(-1.53%)
Jul 20, 2017
16.96
17.67
16.96
17.45
520,763
+0.22(+1.29%)
Jul 19, 2017
17.18
17.36
16.82
17.22
492,518
+0.04(+0.26%)
Jul 18, 2017
16.69
17.18
16.54
17.18
457,520
+0.44(+2.65%)
Jul 17, 2017
16.56
16.78
16.38
16.74
460,472
+0.18(+1.07%)
Jul 14, 2017
16.65
16.82
16.51
16.56
608,227
+0.00(+0.00%)
Jul 13, 2017
16.56
16.60
16.36
16.56
366,593
-0.04(-0.27%)
Jul 12, 2017
16.47
16.69
16.38
16.60
388,571
+0.40(+2.47%)
Jul 11, 2017
16.25
16.34
16.11
16.20
315,567
+0.00(+0.00%)
Jul 10, 2017
16.38
16.40
16.16
16.20
350,903
-0.22(-1.35%)
Jul 07, 2017
16.34
16.47
16.16
16.42
357,135
+0.22(+1.37%)
Jul 06, 2017
16.20
16.34
16.07
16.20
397,982
-0.13(-0.81%)
Jul 05, 2017
16.38
16.42
16.05
16.34
432,328
-0.09(-0.54%)
Jul 03, 2017
16.74
16.78
16.29
16.42
236,410
-0.13(-0.80%)
Jun 30, 2017
16.34
16.71
16.27
16.56
537,781
+0.27(+1.63%)
Jun 29, 2017
16.69
16.69
16.16
16.29
430,111
-0.40(-2.39%)
Jun 28, 2017
16.51
16.69
16.29
16.69
484,218
+0.27(+1.62%)
Jun 27, 2017
16.78
16.87
16.29
16.42
501,954
-0.36(-2.12%)
Jun 26, 2017
17.14
17.14
16.69
16.78
547,595
-0.27(-1.56%)
Jun 23, 2017
17.05
17.22
16.74
17.05
1,987,667
-0.04(-0.26%)
Jun 22, 2017
16.34
17.14
16.34
17.09
708,511
+0.80(+4.90%)
Jun 21, 2017
16.42
16.51
16.25
16.29
525,451
-0.04(-0.27%)
Jun 20, 2017
16.38
16.42
16.18
16.34
597,421
-0.09(-0.54%)
Jun 19, 2017
16.56
16.60
16.20
16.42
703,979
-0.04(-0.27%)
Jun 16, 2017
16.51
16.78
16.34
16.47
1,384,259
-0.31(-1.85%)
Jun 15, 2017
16.78
17.05
16.69
16.78
710,935
-0.22(-1.31%)
Jun 14, 2017
16.87
17.11
16.65
17.00
1,233,192
+0.31(+1.86%)
Jun 13, 2017
16.34
16.91
16.29
16.69
1,189,821
+0.36(+2.17%)
Jun 12, 2017
15.80
16.47
15.76
16.34
1,337,168
+0.53(+3.37%)
Jun 09, 2017
16.34
16.34
15.67
15.80
929,875
-0.49(-3.00%)
Jun 08, 2017
15.71
16.42
15.40
16.29
916,029
+0.62(+3.97%)
Jun 07, 2017
15.67
15.98
15.40
15.67
555,126
+0.00(+0.00%)
Jun 06, 2017
15.40
15.71
15.32
15.67
563,551
+0.09(+0.57%)
Jun 05, 2017
15.98
15.98
15.49
15.58
518,541
-0.31(-1.96%)
Jun 02, 2017
15.63
16.16
15.58
15.89
817,237
+0.29(+1.88%)
Jun 01, 2017
15.73
16.13
15.51
15.60
928,457
-0.04(-0.28%)
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%)
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
.