U.S. Markets open in 3 hrs 26 mins

TiVo Corporation (TIVO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.090.00 (0.00%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2020------
Aug 07, 2020------
Aug 06, 2020------
Aug 05, 2020------
Aug 04, 2020------
Aug 03, 2020------
Jul 31, 2020------
Jul 30, 2020------
Jul 29, 2020------
Jul 28, 2020------
Jul 27, 2020------
Jul 24, 2020------
Jul 23, 2020------
Jul 22, 2020------
Jul 21, 2020------
Jul 20, 2020------
Jul 17, 2020------
Jul 16, 2020------
Jul 15, 2020------
Jul 14, 2020------
Jul 13, 2020------
Jul 10, 2020------
Jul 09, 2020------
Jul 08, 2020------
Jul 07, 2020------
Jul 06, 2020------
Jul 02, 2020------
Jul 01, 2020------
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 2020------
Jun 25, 2020------
Jun 24, 2020------
Jun 23, 2020------
Jun 22, 2020------
Jun 19, 2020------
Jun 18, 2020------
Jun 17, 2020------
Jun 16, 2020------
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 2020------
Jun 10, 2020------
Jun 09, 2020------
Jun 08, 2020------
Jun 05, 2020------
Jun 04, 2020------
Jun 03, 2020------
Jun 02, 20206.096.096.096.096.09-
Jun 01, 20206.096.096.096.096.09-
May 29, 20206.406.426.076.096.0911,056,184
May 28, 20206.917.016.326.416.412,644,402
May 27, 20207.157.186.766.946.941,121,355
May 26, 20206.987.166.926.996.99508,369
May 22, 20206.977.006.826.926.92221,953
May 21, 20206.967.046.886.926.92811,664
May 20, 20206.997.096.966.996.99518,479
May 19, 20206.907.026.816.836.83958,540
May 18, 20206.697.106.696.976.971,593,200
May 15, 20206.496.556.376.486.481,382,531
May 14, 20206.276.546.146.536.531,277,089
May 13, 20206.566.646.236.456.451,426,436
May 12, 20206.866.976.626.626.621,104,661
May 11, 20207.017.146.866.866.861,499,675
May 08, 20206.717.166.647.127.121,375,044
May 07, 20207.027.206.566.616.611,173,216
May 06, 20206.756.936.676.866.86855,110
May 05, 20206.897.346.746.756.75555,642
May 04, 20206.556.786.506.776.77844,941
May 01, 20206.866.906.276.686.68660,834
Apr 30, 20207.267.266.997.037.03472,961
Apr 29, 20207.257.447.067.397.39751,817
Apr 28, 20207.207.236.917.037.03612,411
Apr 27, 20206.797.076.737.017.01562,367
Apr 24, 20206.536.806.506.756.75435,153
Apr 23, 20206.577.156.416.506.501,450,298
Apr 22, 20206.516.656.336.576.57443,841
Apr 21, 20206.456.636.326.366.36454,277
Apr 20, 20206.606.686.516.626.62553,093
Apr 17, 20206.836.966.736.746.74481,408
Apr 16, 20206.746.966.436.646.64672,205
Apr 15, 20206.676.756.446.726.72491,784
Apr 14, 20206.836.926.686.856.85367,370
Apr 13, 20206.726.896.576.716.71529,871
Apr 09, 20207.047.246.706.826.821,480,591
Apr 08, 20206.867.116.736.826.821,133,921
Apr 07, 20207.097.246.706.786.781,284,659
Apr 06, 20206.496.836.356.806.801,247,981
Apr 03, 20206.306.445.846.236.231,223,639
Apr 02, 20206.506.666.236.356.35888,913
Apr 01, 20206.776.876.366.516.51675,673
Mar 31, 20206.737.226.507.087.081,901,229
Mar 30, 20206.786.916.456.736.73577,917
Mar 27, 20206.677.076.426.706.70967,770
Mar 26, 20206.997.256.686.926.921,233,415
Mar 25, 20207.057.236.616.886.881,831,406
Mar 24, 20206.357.206.217.037.031,503,997
Mar 23, 20206.326.325.636.036.031,888,555
Mar 20, 20205.766.225.526.196.192,181,033
Mar 19, 20204.625.734.575.715.711,545,726
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...