TIVO: Historical Prices for TiVo Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.73	11.14	10.57	10.66	974,900	10.66
19-Nov-09	11.14	11.28	10.80	10.83	1,232,000	10.83
18-Nov-09	11.05	11.30	10.90	11.20	1,013,600	11.20
17-Nov-09	11.11	11.25	10.92	11.06	1,263,000	11.06
16-Nov-09	11.18	11.27	11.01	11.21	850,000	11.21
13-Nov-09	10.77	11.02	10.58	10.96	912,700	10.96
12-Nov-09	10.95	11.12	10.65	10.70	1,094,500	10.70
11-Nov-09	11.08	11.25	10.90	10.94	1,339,000	10.94
10-Nov-09	11.06	11.17	10.92	10.96	629,000	10.96
9-Nov-09	11.04	11.17	10.99	11.15	629,100	11.15
6-Nov-09	10.79	11.03	10.66	10.95	771,100	10.95
5-Nov-09	10.40	10.97	10.40	10.93	1,721,800	10.93
4-Nov-09	10.52	10.72	10.26	10.28	1,824,100	10.28
3-Nov-09	10.30	10.45	10.05	10.44	1,881,500	10.44
2-Nov-09	10.98	11.27	10.37	10.60	3,453,200	10.60
30-Oct-09	11.21	11.25	10.71	10.88	2,024,300	10.88
29-Oct-09	11.15	11.43	11.12	11.33	1,321,400	11.33
28-Oct-09	11.67	11.67	10.89	11.07	2,136,400	11.07
27-Oct-09	11.63	12.10	11.55	11.72	2,273,400	11.72
26-Oct-09	12.07	12.78	11.61	11.63	5,878,800	11.63
23-Oct-09	11.52	12.67	11.48	12.58	11,426,900	12.58
22-Oct-09	11.30	11.52	10.94	11.47	1,107,700	11.47
21-Oct-09	11.33	11.68	11.25	11.28	1,438,000	11.28
20-Oct-09	11.32	11.70	11.08	11.42	1,545,300	11.42
19-Oct-09	10.63	11.33	10.48	11.30	1,967,400	11.30
16-Oct-09	10.66	10.68	10.44	10.55	559,900	10.55
15-Oct-09	10.65	10.75	10.60	10.71	605,000	10.71
14-Oct-09	10.76	10.80	10.70	10.76	730,400	10.76
13-Oct-09	10.64	10.70	10.52	10.62	542,300	10.62
12-Oct-09	10.51	10.75	10.45	10.62	825,300	10.62
9-Oct-09	10.41	10.63	10.35	10.60	1,255,700	10.60
8-Oct-09	10.24	10.41	10.06	10.40	1,346,400	10.40
7-Oct-09	10.27	10.27	10.06	10.17	551,900	10.17
6-Oct-09	10.08	10.28	9.92	10.28	884,900	10.28
5-Oct-09	9.85	10.08	9.76	10.03	967,500	10.03
2-Oct-09	9.88	10.06	9.81	9.84	826,900	9.84
1-Oct-09	10.30	10.30	9.95	10.00	1,257,100	10.00
30-Sep-09	10.47	10.52	10.20	10.36	647,700	10.36
29-Sep-09	10.21	10.66	10.21	10.43	386,700	10.43
28-Sep-09	10.18	10.58	10.10	10.55	721,600	10.55
25-Sep-09	10.25	10.35	10.07	10.12	1,155,100	10.12
24-Sep-09	10.63	10.76	10.23	10.31	722,600	10.31
23-Sep-09	10.57	10.96	10.56	10.62	1,247,900	10.62
22-Sep-09	10.71	10.73	10.54	10.55	460,000	10.55
21-Sep-09	10.61	10.80	10.54	10.66	592,000	10.66
18-Sep-09	10.68	10.72	10.52	10.69	942,300	10.69
17-Sep-09	10.68	10.75	10.52	10.63	554,100	10.63
16-Sep-09	10.67	10.75	10.52	10.73	987,800	10.73
15-Sep-09	10.87	10.87	10.63	10.68	793,200	10.68
14-Sep-09	10.69	10.95	10.59	10.92	629,300	10.92
11-Sep-09	10.85	10.89	10.65	10.80	729,500	10.80
10-Sep-09	10.75	10.85	10.57	10.83	746,200	10.83
9-Sep-09	10.45	10.83	10.45	10.79	1,905,300	10.79
8-Sep-09	10.43	10.62	10.16	10.49	2,176,700	10.49
4-Sep-09	9.80	10.78	9.68	10.41	8,146,700	10.41
3-Sep-09	9.75	9.80	9.56	9.80	728,700	9.80
2-Sep-09	9.53	9.72	9.40	9.65	1,113,400	9.65
1-Sep-09	9.79	10.00	9.50	9.53	1,477,900	9.53
31-Aug-09	9.90	9.90	9.60	9.81	2,018,700	9.81
28-Aug-09	10.22	10.29	9.90	10.00	1,286,100	10.00
27-Aug-09	10.67	10.71	9.76	10.16	4,466,700	10.16
26-Aug-09	10.51	10.58	10.29	10.50	1,926,400	10.50
25-Aug-09	10.53	10.66	10.41	10.55	836,600	10.55
24-Aug-09	10.41	10.60	10.38	10.51	1,550,700	10.51
21-Aug-09	10.02	10.37	9.97	10.36	2,689,500	10.36
20-Aug-09	9.95	10.07	9.86	9.90	2,487,700	9.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions