TIVO - TiVo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20197.757.997.687.887.88667,600
Oct 10, 20197.527.727.487.657.65707,300
Oct 09, 20197.427.507.377.477.47397,300
Oct 08, 20197.387.497.297.357.35590,000
Oct 07, 20197.487.587.427.457.45425,000
Oct 04, 20197.517.567.397.527.52387,400
Oct 03, 20197.447.547.227.517.51621,700
Oct 02, 20197.447.537.377.487.48694,100
Oct 01, 20197.587.877.507.537.53737,900
Sep 30, 20197.917.937.527.627.621,028,800
Sep 27, 20198.208.227.777.887.88897,500
Sep 26, 20198.188.248.128.188.18955,200
Sep 25, 20198.038.277.958.228.22870,900
Sep 24, 20198.118.228.048.068.06709,500
Sep 23, 20197.928.137.888.078.07818,300
Sep 20, 20197.968.037.838.008.001,419,100
Sep 19, 20197.948.137.887.957.95776,900
Sep 18, 20198.138.187.797.907.90865,300
Sep 17, 20198.318.318.088.158.15871,900
Sep 16, 20198.348.488.238.398.39824,200
Sep 13, 20198.428.498.208.428.42764,300
Sep 12, 20198.518.548.348.378.371,344,200
Sep 11, 20198.328.578.248.508.501,912,800
Sep 10, 20198.148.278.078.258.251,331,300
Sep 09, 20198.208.208.078.188.18867,700
Sep 06, 20197.878.187.808.168.16978,800
Sep 05, 20197.827.987.787.897.89763,600
Sep 04, 20197.487.787.487.727.72605,900
Sep 04, 20190.08 Dividend
Sep 03, 20197.467.547.387.507.42640,400
Aug 30, 20197.667.667.477.537.45472,600
Aug 29, 20197.557.757.557.647.56455,800
Aug 28, 20197.357.547.277.517.43529,900
Aug 27, 20197.467.507.357.387.30584,100
Aug 26, 20197.407.557.247.417.33642,900
Aug 23, 20197.737.777.397.407.32774,200
Aug 22, 20197.707.717.587.657.57361,600
Aug 21, 20197.597.697.527.697.61479,400
Aug 20, 20197.407.587.377.557.47748,800
Aug 19, 20197.427.487.387.457.37952,800
Aug 16, 20197.407.497.297.437.35729,800
Aug 15, 20197.387.387.257.307.22425,100
Aug 14, 20197.257.427.137.377.29694,300
Aug 13, 20197.577.797.387.497.41646,500
Aug 12, 20197.497.557.347.437.35406,000
Aug 09, 20197.537.587.417.547.46893,700
Aug 08, 20197.347.587.277.577.49676,800
Aug 07, 20197.367.367.077.257.17936,100
Aug 06, 20197.767.807.397.467.38663,600
Aug 05, 20197.757.947.557.747.661,249,900
Aug 02, 20198.148.147.597.957.871,189,300
Aug 01, 20198.158.568.028.248.152,855,700
Jul 31, 20197.707.847.527.587.501,118,500
Jul 30, 20197.447.697.397.687.60803,500
Jul 29, 20197.617.687.407.517.43723,700
Jul 26, 20197.457.677.437.667.58643,400
Jul 25, 20197.597.597.367.447.36560,600
Jul 24, 20197.257.647.257.627.54775,800
Jul 23, 20197.237.267.167.257.17729,300
Jul 22, 20197.267.367.167.187.10537,900
Jul 19, 20197.287.487.227.237.151,016,000
Jul 18, 20197.427.427.227.337.25462,200
Jul 17, 20197.487.537.397.467.38578,300
Jul 16, 20197.377.537.327.487.40832,400
Jul 15, 20197.387.437.327.387.301,081,600
Jul 12, 20197.357.457.267.407.321,173,900
Jul 11, 20197.277.377.257.357.27861,200
Jul 10, 20197.287.327.167.267.18589,900
Jul 09, 20197.217.287.187.227.14941,700
Jul 08, 20197.127.267.097.237.15590,800
Jul 05, 20197.047.146.987.127.04729,500
Jul 03, 20197.157.197.097.107.02448,600
Jul 02, 20197.247.277.037.117.03922,000
Jul 01, 20197.447.507.187.237.15833,400
Jun 28, 20197.187.447.137.377.291,935,300
Jun 27, 20196.987.186.957.187.10655,700
Jun 26, 20197.117.136.926.946.871,054,600
Jun 25, 20197.097.096.987.056.971,643,900
Jun 24, 20197.167.207.037.107.021,190,500
Jun 21, 20197.107.197.007.127.042,533,100
Jun 20, 20197.007.146.887.137.051,204,600
Jun 19, 20196.887.006.817.006.931,138,200
Jun 18, 20196.896.986.746.846.77938,300
Jun 17, 20196.696.896.646.836.761,463,800
Jun 14, 20196.836.886.656.696.621,710,300
Jun 13, 20196.846.976.796.906.83957,500
Jun 12, 20196.866.876.616.786.711,265,900
Jun 11, 20197.027.116.876.906.831,020,800
Jun 10, 20197.107.186.916.946.87896,300
Jun 07, 20197.137.247.057.127.04930,800
Jun 06, 20196.927.136.897.097.011,108,400
Jun 05, 20197.447.586.686.936.863,632,000
Jun 04, 20197.197.507.157.447.361,899,100
Jun 04, 20190.08 Dividend
Jun 03, 20197.127.216.987.187.021,615,300
May 31, 20197.077.286.877.207.042,165,600
May 30, 20196.736.856.636.766.611,076,800
May 29, 20196.706.856.676.756.601,864,700
May 28, 20196.836.916.706.756.601,940,400
May 24, 20196.886.966.796.846.691,490,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...