TIVO Historical Prices | TiVo Inc. Stock

Dow

0.91% Nasdaq

0.87%

TiVo Inc. (TIVO)

-NasdaqGS

11.19 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	11.25	11.34	11.15	11.19	2,232,200	11.19
Jun 17, 2013	11.46	11.51	11.15	11.26	3,872,100	11.26
Jun 14, 2013	11.19	11.55	11.16	11.39	6,704,500	11.39
Jun 13, 2013	10.88	11.88	10.75	11.17	8,641,800	11.17
Jun 12, 2013	10.83	11.01	10.83	10.88	5,933,200	10.88
Jun 11, 2013	10.93	11.02	10.72	10.79	6,260,100	10.79
Jun 10, 2013	11.18	11.22	10.87	11.02	8,863,800	11.02
Jun 7, 2013	11.10	11.61	11.04	11.10	35,185,700	11.10
Jun 6, 2013	12.64	14.10	12.40	13.71	11,945,000	13.71
Jun 5, 2013	12.76	12.79	12.63	12.66	1,874,100	12.66
Jun 4, 2013	13.00	13.01	12.61	12.72	2,068,900	12.72
Jun 3, 2013	12.94	13.08	12.63	12.97	3,429,800	12.97
May 31, 2013	12.97	13.21	12.92	12.94	2,647,300	12.94
May 30, 2013	13.01	13.22	12.93	13.01	2,375,300	13.01
May 29, 2013	13.12	13.23	12.91	13.00	3,090,100	13.00
May 28, 2013	13.00	13.23	12.92	13.20	3,139,200	13.20
May 24, 2013	12.73	12.98	12.66	12.91	2,713,700	12.91
May 23, 2013	12.60	12.92	12.53	12.77	3,225,800	12.77
May 22, 2013	12.90	13.09	12.70	12.81	2,100,500	12.81
May 21, 2013	12.72	13.22	12.70	12.92	4,023,000	12.92
May 20, 2013	12.59	12.98	12.53	12.66	4,576,200	12.66
May 17, 2013	12.56	12.63	12.48	12.58	1,339,700	12.58
May 16, 2013	12.40	12.74	12.23	12.50	2,890,600	12.50
May 15, 2013	12.36	12.45	12.21	12.42	2,249,000	12.42
May 14, 2013	11.96	12.41	11.96	12.37	2,914,300	12.37
May 13, 2013	11.99	12.11	11.96	11.98	1,562,800	11.98
May 10, 2013	11.99	12.22	11.89	12.03	5,349,700	12.03
May 9, 2013	12.06	12.13	11.90	11.95	2,486,100	11.95
May 8, 2013	11.96	12.08	11.86	11.94	1,507,800	11.94
May 7, 2013	11.89	12.13	11.89	12.01	2,359,700	12.01
May 6, 2013	11.89	12.04	11.84	11.91	1,395,600	11.91
May 3, 2013	11.80	11.93	11.69	11.85	1,513,900	11.85
May 2, 2013	11.70	11.79	11.56	11.68	1,280,000	11.68
May 1, 2013	11.71	11.90	11.68	11.68	2,580,600	11.68
Apr 30, 2013	11.55	11.74	11.51	11.72	1,122,500	11.72
Apr 29, 2013	11.53	11.77	11.50	11.57	1,220,300	11.57
Apr 26, 2013	11.26	11.73	11.14	11.55	3,640,400	11.55
Apr 25, 2013	11.28	11.44	11.19	11.31	1,608,000	11.31
Apr 24, 2013	11.07	11.29	11.03	11.26	2,313,200	11.26
Apr 23, 2013	11.01	11.10	10.82	11.03	1,490,200	11.03
Apr 22, 2013	10.99	11.02	10.71	10.93	2,496,500	10.93
Apr 19, 2013	10.90	11.06	10.71	10.96	2,309,800	10.96
Apr 18, 2013	11.22	11.24	10.79	10.91	3,848,400	10.91
Apr 17, 2013	11.38	11.42	10.99	11.17	2,796,900	11.17
Apr 16, 2013	11.60	11.60	11.39	11.51	1,398,700	11.51
Apr 15, 2013	11.76	11.92	11.47	11.49	1,943,200	11.49
Apr 12, 2013	11.74	11.99	11.61	11.84	1,580,700	11.84
Apr 11, 2013	11.76	11.82	11.65	11.76	2,337,200	11.76
Apr 10, 2013	11.39	11.77	11.39	11.76	1,757,600	11.76
Apr 9, 2013	11.57	11.60	11.35	11.36	1,493,400	11.36
Apr 8, 2013	11.59	11.65	11.39	11.57	1,188,800	11.57
Apr 5, 2013	11.51	11.66	11.40	11.55	2,904,600	11.55
Apr 4, 2013	11.74	11.74	11.47	11.66	3,607,300	11.66
Apr 3, 2013	12.19	12.19	11.45	11.76	3,088,300	11.76
Apr 2, 2013	12.47	12.53	12.15	12.18	1,290,100	12.18
Apr 1, 2013	12.48	12.70	12.30	12.42	3,368,300	12.42
Mar 28, 2013	12.12	12.48	11.95	12.39	2,108,800	12.39
Mar 27, 2013	12.00	12.16	11.71	12.09	2,116,500	12.09
Mar 26, 2013	12.35	12.45	12.11	12.14	1,504,100	12.14
Mar 25, 2013	12.33	12.55	12.15	12.29	1,393,300	12.29
Mar 22, 2013	12.44	12.53	12.25	12.33	1,136,000	12.33
Mar 21, 2013	12.56	12.61	12.33	12.43	1,356,900	12.43
Mar 20, 2013	12.54	12.69	12.49	12.64	949,800	12.64
Mar 19, 2013	12.65	12.75	12.36	12.49	1,350,700	12.49
Mar 18, 2013	12.41	12.84	12.34	12.61	2,352,000	12.61
Mar 15, 2013	12.82	12.85	12.54	12.65	1,147,500	12.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TIVO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TiVo Inc. (TIVO)