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 (%)
Sep 29, 2017
17.49
17.98
17.35
17.80
1,234,712
+0.36(+2.06%)
Sep 28, 2017
17.49
17.58
17.13
17.44
994,226
-0.04(-0.26%)
Sep 27, 2017
16.95
17.58
16.77
17.49
781,557
+0.72(+4.28%)
Sep 26, 2017
17.04
17.13
16.64
16.77
497,140
-0.18(-1.06%)
Sep 25, 2017
17.17
17.20
16.81
16.95
662,845
-0.22(-1.31%)
Sep 22, 2017
17.04
17.33
16.95
17.17
527,927
+0.13(+0.79%)
Sep 21, 2017
16.99
17.08
16.90
17.04
372,978
+0.04(+0.26%)
Sep 20, 2017
17.17
17.26
16.95
16.99
493,021
-0.09(-0.53%)
Sep 19, 2017
17.58
17.62
16.99
17.08
678,443
-0.54(-3.05%)
Sep 18, 2017
17.13
17.64
17.04
17.62
798,577
+0.45(+2.61%)
Sep 15, 2017
17.17
16.64
17.17
1,153,123
+0.36(+2.13%)
Sep 14, 2017
16.68
16.90
16.59
16.81
608,625
+0.13(+0.81%)
Sep 13, 2017
16.59
16.84
16.41
16.68
583,224
+0.13(+0.81%)
Sep 12, 2017
16.59
16.64
16.37
16.55
568,996
-0.04(-0.27%)
Sep 11, 2017
16.32
16.77
16.23
16.59
718,374
+0.36(+2.21%)
Sep 08, 2017
15.83
16.32
15.78
16.23
450,095
+0.45(+2.84%)
Sep 07, 2017
16.23
15.78
15.78
461,029
-0.45(-2.76%)
Sep 06, 2017
16.01
16.28
15.92
16.23
530,912
+0.25(+1.57%)
Sep 05, 2017
16.34
16.47
15.80
15.98
586,473
-0.44(-2.70%)
Sep 01, 2017
16.34
16.51
16.34
16.42
528,812
+0.18(+1.09%)
Aug 31, 2017
16.20
16.47
16.20
16.25
655,225
+0.13(+0.83%)
Aug 30, 2017
16.38
16.42
15.98
16.11
506,039
-0.31(-1.89%)
Aug 29, 2017
15.98
16.49
15.85
16.42
756,572
+0.44(+2.78%)
Aug 28, 2017
15.98
16.07
15.85
15.98
572,673
+0.04(+0.28%)
Aug 25, 2017
16.16
16.16
15.89
15.94
393,096
-0.09(-0.55%)
Aug 24, 2017
16.47
16.47
15.91
16.03
392,103
-0.36(-2.17%)
Aug 23, 2017
16.38
16.51
16.23
16.38
418,647
-0.13(-0.81%)
Aug 22, 2017
16.51
16.56
16.38
16.51
303,930
+0.09(+0.54%)
Aug 21, 2017
16.03
16.51
16.03
16.42
618,762
+0.36(+2.21%)
Aug 18, 2017
15.98
16.16
15.94
16.07
731,780
+0.00(+0.00%)
Aug 17, 2017
16.34
16.42
16.03
16.07
513,020
-0.36(-2.16%)
Aug 16, 2017
16.34
16.55
16.22
16.42
468,638
+0.18(+1.09%)
Aug 15, 2017
16.38
16.38
16.07
16.25
519,322
-0.18(-1.08%)
Aug 14, 2017
16.42
16.58
16.16
16.42
930,567
+0.04(+0.27%)
Aug 11, 2017
16.20
16.40
15.98
16.38
807,282
+0.22(+1.37%)
Aug 10, 2017
16.11
16.38
16.07
16.16
557,417
-0.09(-0.55%)
Aug 09, 2017
16.16
16.60
15.98
16.25
794,587
-0.04(-0.27%)
Aug 08, 2017
16.65
16.78
16.25
16.29
789,702
-0.49(-2.91%)
Aug 07, 2017
16.42
16.80
16.16
16.78
647,105
+0.36(+2.16%)
Aug 04, 2017
16.51
16.07
16.42
800,604
-0.09(-0.54%)
Aug 03, 2017
16.78
16.87
16.34
16.51
657,510
-0.31(-1.85%)
Aug 02, 2017
16.34
17.14
16.29
16.82
908,905
+0.40(+2.43%)
Aug 01, 2017
17.14
17.22
16.25
16.42
999,227
-0.98(-5.61%)
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%)
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
.