Tivo (TIVO)

12.92 +0.26  +2.05%  May 21, 8:00PM
Add to Watchlists Create an Alert

Tivo Price:

12.92 for May 21, 2013
View Full Chart

Tivo Price Chart

    Tivo Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 138   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 12.72 13.22 12.70 12.92 3.864M
    May 20, 2013 12.59 12.98 12.53 12.66 4.505M
    May 17, 2013 12.56 12.63 12.48 12.58 1.325M
    May 16, 2013 12.40 12.74 12.22 12.50 2.687M
    May 15, 2013 12.36 12.45 12.20 12.42 2.247M
    May 14, 2013 11.96 12.41 11.96 12.37 2.905M
    May 13, 2013 11.99 12.11 11.96 11.98 1.557M
    May 10, 2013 11.99 12.22 11.89 12.03 5.291M
    May 9, 2013 12.06 12.13 11.90 11.95 2.484M
    May 8, 2013 11.96 12.08 11.86 11.94 1.507M
    May 7, 2013 11.89 12.12 11.89 12.01 2.351M
    May 6, 2013 11.89 12.04 11.84 11.91 1.396M
    May 3, 2013 11.80 11.93 11.69 11.85 1.514M
    May 2, 2013 11.70 11.79 11.56 11.68 1.279M
    May 1, 2013 11.71 11.90 11.68 11.68 2.532M
    April 30, 2013 11.55 11.74 11.51 11.72 1.089M
    April 29, 2013 11.53 11.76 11.50 11.57 1.200M
    April 26, 2013 11.26 11.73 11.14 11.55 3.618M
    April 25, 2013 11.28 11.44 11.19 11.31 1.588M
    April 24, 2013 11.07 11.28 11.03 11.26 2.311M
    April 23, 2013 11.01 11.10 10.82 11.03 1.490M
    April 22, 2013 10.99 11.02 10.71 10.93 2.496M
    April 19, 2013 10.90 11.06 10.71 10.96 2.309M
    April 18, 2013 11.22 11.24 10.79 10.91 3.792M
    April 17, 2013 11.38 11.42 10.99 11.17 2.795M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    TIVO Price Benchmarks

    Companies
    Virgin Media 50.54
    DISH Network 39.93
    Comcast 42.23

    TIVO Price Range, Past 5 Years

    Minimum 4.430 Nov 25 2008
    Maximum 18.59 Apr 22 2010
    Average 9.713