TiVo (TIVO)

8.07 -0.47  -5.50%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

TiVo Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 8.42 8.54 7.95 8.07 5561424
May 31, 2012 8.67 8.89 8.25 8.54 7961614
May 30, 2012 9.18 9.29 8.925 8.96 3141653
May 29, 2012 9.26 9.27 9.04 9.24 2338034
May 25, 2012 9.22 9.30 9.11 9.17 1284270
May 24, 2012 9.10 9.23 8.975 9.20 1608555
May 23, 2012 9.29 9.29 8.80 9.06 4287647
May 22, 2012 9.61 9.61 9.26 9.36 1762957
May 21, 2012 9.31 9.60 9.23 9.57 2093113
May 18, 2012 9.32 9.41 9.21 9.28 1899450
May 17, 2012 9.58 9.71 9.24 9.33 2496923
May 16, 2012 9.93 9.99 9.57 9.58 1644695
May 15, 2012 9.87 10.13 9.82 9.84 1801015
May 14, 2012 10.04 10.17 9.85 9.88 1336724
May 11, 2012 9.92 10.28 9.92 10.15 1214285
May 10, 2012 10.02 10.17 9.95 10.02 1116297
May 9, 2012 10.01 10.16 9.95 9.99 2130477
May 8, 2012 10.29 10.41 9.98 10.16 5162477
May 7, 2012 10.35 10.50 10.32 10.39 1155198
May 4, 2012 10.82 10.89 10.36 10.37 2496361
May 3, 2012 10.94 10.97 10.83 10.91 1082977
May 2, 2012 10.90 11.02 10.77 10.95 696491
May 1, 2012 10.84 11.07 10.76 10.95 1040258
April 30, 2012 10.93 10.99 10.75 10.79 1253464
April 27, 2012 11.09 11.10 10.93 10.98 1068729
April 26, 2012 11.02 11.12 10.97 11.09 1276655
April 25, 2012 10.98 11.14 10.89 11.01 1646697
April 24, 2012 10.81 10.99 10.72 10.84 1610698
April 23, 2012 10.64 10.86 10.52 10.84 1617396
April 20, 2012 10.87 10.98 10.75 10.76 1068724
April 19, 2012 10.83 10.93 10.58 10.74 2103550
April 18, 2012 10.87 10.96 10.72 10.83 1027709
April 17, 2012 10.98 11.18 10.89 10.89 2070037
April 16, 2012 11.32 11.34 10.80 10.92 2037897
April 13, 2012 11.24 11.41 11.17 11.30 1839470
April 12, 2012 11.08 11.34 11.00 11.30 1716359
April 11, 2012 11.11 11.22 11.03 11.10 1799244
April 10, 2012 11.23 11.39 11.02 11.02 2916818
April 9, 2012 11.38 11.50 11.27 11.28 1042254
April 5, 2012 11.45 11.57 11.36 11.51 876581
April 4, 2012 11.70 11.79 11.29 11.51 2262882
April 3, 2012 11.87 12.05 11.83 11.87 807379
April 2, 2012 11.93 12.03 11.75 11.93 1628487
March 30, 2012 11.94 12.03 11.76 11.99 2098102
March 29, 2012 11.66 11.95 11.55 11.89 2469055
March 28, 2012 11.90 11.96 11.50 11.70 3106204
March 27, 2012 12.13 12.15 11.88 11.90 1234864
March 26, 2012 12.25 12.37 12.10 12.17 2597962
March 23, 2012 11.82 12.12 11.82 12.09 2328949
March 22, 2012 11.52 11.89 11.49 11.89 5504141
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TIVO News

Cisco Turns the Tables on TiVo
Jun 01, 3:46PM Fool
Cisco sues TiVo over DVRs
Jun 01, 12:28PM
Cisco sues TiVo over DVRs patents. $CSCO $TIVO
about 13 hours ago by stockgut
TiVo Needs a Rosetta Stone
Jun 01, 12:25PM Fool
This Week's 5 Dumbest Stock Moves
Jun 01, 9:52AM Fool
Caris & Co. Upgrades TiVo (TIVO) to Buy
Jun 01, 9:19AM Street Insider
Tivo Announces Earnings
May 31, 11:57AM
TiVo Goes Red
May 31, 11:07AM Fool
Lazard Capital Downgrades TiVo (TIVO) to Neutral
May 31, 10:27AM Street Insider
$TIVO Mentioned more than normal on StockTwits - Currently at 6 x average daily social activity
about 2 days ago by TradeIdeasQuant
nice cachingas in $tivo short this morning
about 2 days ago by pioneertradingacademy
$tivo see ya getting more short here
about 2 days ago by pioneertradingacademy
Earnings list to watch: $CIEN $LGF $TIVO $JOY $JOSB For intraday only.
about 2 days ago by spectre009
$TIVO if we get sub 8$, I'm a buyer
about 2 days ago by tivoboy
Benzinga's Top Pre-Market Losers
May 31, 8:20AM Benzinga
$tivo broke support yesterday after earnings miss great short opp right here
about 2 days ago by pioneertradingacademy
Stocks To Watch For May 31
May 31, 12:14AM Benzinga
$TIVO Mentioned more than normal on StockTwits - Currently at 10 x average daily social activity
about 2 days ago by TradeIdeasQuant
$TIVO breaking long term support after hours going short heavy... get the jelly out its toast
about 2 days ago by pioneertradingacademy
Listen to $TIVO Q1 2013 earnings call - live at 05:00 PM, ondemand after - http://stks.co/42Pb
about 2 days ago by earningscast
Remember when TiVo was a verb and not DVR? #wastedopportunity $TIVO down 4% after hours on bigger than expected loss & revenue miss.
about 2 days ago by lamonicabuzz
RT @Benzinga $TIVO Reports Q1 EPS $-0.17 vs $-0.15 Est; Revenues $54.5M vs $54.8M Est
about 2 days ago by StockTwits
$TIVO Reports Q1 EPS $-0.17 vs $-0.15 Est; Revenues $54.5M vs $54.8M Est
about 2 days ago by Benzinga
TiVo Time for Call Buyers
May 30, 8:34AM Investor Place
Earnings Scheduled For May 30
May 30, 1:59AM Benzinga
Daily Wrap: 5/29/2012
May 29, 4:53PM
Earnings Preview: TiVo Inc.
May 29, 9:30AM Zacks
3 Predictions for This Week
May 27, 3:10PM Fool
@godspeed $TIVO puts? http://stks.co/3zeh consensus is loss of .15 http://stks.co/3zei
about 7 days ago by justfurkids
Notable Option Preview with Earnings Due: $TIF, $COST, $TIVO, $CIEN http://stks.co/3y5t
about 9 days ago by MilionCapital
Notable Option Preview with Earnings Due: $TIF, $COST, $TIVO, $CIEN http://stks.co/3xu2
about 9 days ago by MilionCapital
Notable Option Preview with Earnings Due: $TIF, $COST, $TIVO, $CIEN
about 9 days ago by MilionCapital
SUMMARY: ADDed to HELD - Core L: $IPI, $MT, $TIVO & SpecSit L: $RIMM. CLOSED 25% of SWING SS: $ES_F & made 4 DAY $ES_F trades for small $.
about 15 days ago by Legacy_Trades
I hope Philippe Laffont is right about $VMED because they have been coining money for $TIVO lately as well.
about 16 days ago by bradloncar
HIGH $PUT VOLU $LRN 2053% $PBI 982% $FOSL 853% $MAKO 829% $TIVO 577% $PCX 539% $ARNA 538% $RAX 529% $ADSK 481% $TAP 473%
about 25 days ago by livevol_pro
So when is the next $TIVO settlement going to happen.
about 25 days ago by bradloncar
@Legacy_Trades I wish I understood better how $TIVO survives as a business. Can't get my head around that one so I avoid it.
about 26 days ago by 1nvestor
DEAD WRONG (so far): 'Big money' option players wrong sided L: $TIVO @ present. Open DAY - BID ADD 25% to my HELD - L: common @ 10.25 sits.
about 29 days ago by Legacy_Trades

Recent Quotes

Symbol Price Chg Chg % Market Cap
TIVO 8.07 -0.47 -5.50% 1.044B
TD 73.85 -2.52 -3.30% 68.96B
TCX 1.33 -0.07 -5.00% 64.67M
TCRD 12.33 -0.35 -2.76% 256.39M
TCP 40.78 -0.22 -0.54% 2.192B
TCO 71.24 -1.76 -2.41% 4.238B
TCL 7.66 +0.06 +0.79% 1.083B
TCK 29.56 -0.25 -0.84% 17.19B
TCI 2.840 +0.00 +0.00% 23.88M
TCHC 3.91 -0.22 -5.33% 32.83M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close