TIVO - TiVo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201716.1016.2016.0016.1016.1036,438
Dec 11, 201716.1516.1815.9516.1516.15653,000
Dec 08, 201716.0516.2015.8516.0016.001,649,000
Dec 07, 201716.3016.3515.9015.9515.951,103,900
Dec 06, 201716.8016.8516.1016.2016.201,015,700
Dec 05, 201716.3516.3515.9016.0516.051,213,700
Dec 05, 20170.18 Dividend
Dec 04, 201717.6017.7016.5016.5016.321,221,900
Dec 01, 201717.8017.9517.6017.7017.51756,300
Nov 30, 201718.0518.1517.7017.8017.61669,900
Nov 29, 201718.0518.3517.8517.9017.70636,900
Nov 28, 201718.0018.2517.6018.1017.901,144,300
Nov 27, 201718.4018.5017.7018.0017.802,390,700
Nov 24, 201718.9019.0018.4018.4518.25541,000
Nov 22, 201719.2519.4818.7018.9018.692,309,200
Nov 21, 201717.7018.0517.5817.6517.461,159,800
Nov 20, 201717.4517.6517.3017.5017.31698,500
Nov 17, 201717.5017.7017.1517.4317.24607,900
Nov 16, 201716.6017.8016.6017.7017.511,210,000
Nov 15, 201716.9517.0016.4516.4516.271,110,300
Nov 14, 201716.8017.4016.7517.1516.96996,100
Nov 13, 201716.7517.2016.6516.7516.571,108,200
Nov 10, 201717.4017.6016.7016.8516.671,061,700
Nov 09, 201717.7517.9017.2517.3017.11649,800
Nov 08, 201717.5018.1017.4017.9517.751,028,800
Nov 07, 201717.5017.7517.3817.4517.26644,800
Nov 06, 201717.3017.6017.1817.5517.36965,500
Nov 03, 201718.0018.3517.1017.3017.11885,100
Nov 02, 201718.0018.0517.8517.9517.75857,100
Nov 01, 201718.3018.5017.9518.0217.82719,600
Oct 31, 201718.2018.4018.0018.1517.951,020,000
Oct 30, 201718.8518.8518.1018.1017.90695,200
Oct 27, 201718.8518.8518.5518.8018.59488,200
Oct 26, 201718.8019.0018.6018.8018.59335,500
Oct 25, 201718.8518.9018.5218.7518.55567,100
Oct 24, 201718.8519.0018.7018.7518.55499,100
Oct 23, 201718.6518.9018.3518.7518.55518,500
Oct 20, 201718.7518.7518.4518.6018.40402,700
Oct 19, 201718.6018.8018.4518.5518.35547,900
Oct 18, 201718.9519.0018.7018.8018.59382,100
Oct 17, 201718.7019.0018.6018.8018.59456,000
Oct 16, 201718.6519.0018.5518.6518.45482,500
Oct 13, 201718.6018.9018.4818.6018.40708,900
Oct 12, 201719.1019.1018.4018.5018.30744,600
Oct 11, 201719.5519.6019.1519.2018.99567,800
Oct 10, 201719.6519.6819.2519.6019.39508,900
Oct 09, 201719.8019.8019.3519.4519.24607,800
Oct 06, 201719.5519.9019.5019.7019.491,019,800
Oct 05, 201719.6019.9519.6019.6519.44720,600
Oct 04, 201719.8019.8519.5519.6019.39471,200
Oct 03, 201719.9519.9519.4019.7519.53655,700
Oct 02, 201719.9020.1819.7519.8519.63774,900
Sep 29, 201719.5020.0519.3519.8519.631,107,300
Sep 28, 201719.5019.6019.1019.4519.24891,600
Sep 27, 201718.9019.6018.7019.5019.29700,900
Sep 26, 201719.0019.1018.5518.7018.50445,700
Sep 25, 201719.1519.1818.7518.9018.69594,100
Sep 22, 201719.0019.3318.9019.1518.94473,300
Sep 21, 201718.9519.0518.8519.0018.79334,500
Sep 20, 201719.1519.2518.9018.9518.74442,100
Sep 19, 201719.6019.6518.9519.0518.84608,400
Sep 18, 201719.1019.6819.0019.6519.44716,200
Sep 15, 201718.8019.1518.5519.1518.941,033,500
Sep 14, 201718.6018.8518.5018.7518.55545,800
Sep 13, 201718.5018.7718.3018.6018.40523,000
Sep 12, 201718.5018.5518.2518.4518.25510,300
Sep 11, 201718.2018.7018.1018.5018.30644,100
Sep 08, 201717.6518.2017.6018.1017.90403,600
Sep 07, 201718.1518.1517.6017.6017.41413,500
Sep 06, 201717.8518.1517.7518.1017.90476,100
Sep 06, 20170.18 Dividend
Sep 05, 201718.4018.5517.8018.0017.63520,700
Sep 01, 201718.4018.6018.3018.5018.12469,500
Aug 31, 201718.2518.5518.2518.3017.92581,700
Aug 30, 201718.4518.5018.0018.1517.77449,300
Aug 29, 201718.0018.5817.8518.5018.12671,700
Aug 28, 201718.0018.1017.8518.0017.63508,400
Aug 25, 201718.2018.2017.9017.9517.58349,000
Aug 24, 201718.5518.5517.9318.0517.67348,100
Aug 23, 201718.4518.6018.2718.4518.07371,400
Aug 22, 201718.6018.6518.4518.6018.21269,800
Aug 21, 201718.0518.6018.0518.5018.12549,400
Aug 18, 201718.0018.2017.9518.1017.72649,700
Aug 17, 201718.4018.5018.0518.1017.72455,500
Aug 16, 201718.4018.6518.2718.5018.12416,100
Aug 15, 201718.4518.4518.1018.3017.92461,100
Aug 14, 201718.5018.6818.2018.5018.12826,200
Aug 11, 201718.2518.4818.0018.4518.07716,700
Aug 10, 201718.1518.4518.1018.2017.82494,900
Aug 09, 201718.2018.7018.0018.3017.92705,500
Aug 08, 201718.7518.9018.3018.3517.97701,100
Aug 07, 201718.5018.9318.2018.9018.51574,500
Aug 04, 201719.5019.5018.1018.5018.12710,800
Aug 03, 201718.9019.0018.4018.6018.21583,800
Aug 02, 201718.4019.3018.3518.9518.56807,000
Aug 01, 201719.3019.4018.3018.5018.12887,100
Jul 31, 201719.3519.6819.0019.6019.19426,700
Jul 28, 201719.1519.3518.9519.3018.90370,400
Jul 27, 201719.4019.5219.0519.2018.80432,800
Jul 26, 201719.3519.3519.0119.2518.85298,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...