TIVO Quote, Trading Chart, TiVo Corporation

home / stock / tivo / tivo quote

Stock Information
Company Name: TiVo Corporation
Stock Symbol: TIVO
Market: NASDAQ
Website: tivo.com
Menu
TIVO TIVO Quote TIVO Short TIVO News TIVO Articles TIVO Message Board
Get TIVO Alerts

News, Short Squeeze, Breakout and More Instantly...
TIVO Quote
Last:$6.09
Change Percent:-4.99%
Open:$6.4
Previous Close:$6.09
High:$6.42
Low:$6.075
Volume:11,013,550
Last Trade Date Time:05/29/2020 04:56:58 pm
Quotes are delayed by 15 to 20 minutes.
TIVO Chart
Last Twenty Trading Days
Date:2020-05-29
Open:$6.4
Close:$6.09
High:$6.42
Low:$6.075
Volume:11,013,550
Date:2020-05-28
Open:$6.91
Close:$6.41
High:$7.0052
Low:$6.32
Volume:2,644,025
Date:2020-05-27
Open:$7.15
Close:$6.94
High:$7.18
Low:$6.755
Volume:1,120,926
Date:2020-05-26
Open:$6.98
Close:$6.99
High:$7.16
Low:$6.92
Volume:506,078
Date:2020-05-25
Open:$6.97
Close:$6.92
High:$7
Low:$6.82
Volume:221,953
Date:2020-05-22
Open:$6.97
Close:$6.92
High:$7
Low:$6.82
Volume:221,953
Date:2020-05-21
Open:$6.96
Close:$6.92
High:$7.04
Low:$6.88
Volume:811,662
Date:2020-05-20
Open:$6.99
Close:$6.985
High:$7.09
Low:$6.9573
Volume:518,433
Date:2020-05-19
Open:$6.9
Close:$6.83
High:$7.02
Low:$6.81
Volume:957,169
Date:2020-05-18
Open:$6.69
Close:$6.965
High:$7.1
Low:$6.69
Volume:1,592,336
Date:2020-05-15
Open:$6.49
Close:$6.48
High:$6.55
Low:$6.37
Volume:1,382,529
Date:2020-05-14
Open:$6.27
Close:$6.53
High:$6.54
Low:$6.14
Volume:1,276,912
Date:2020-05-13
Open:$6.56
Close:$6.45
High:$6.64
Low:$6.23
Volume:1,425,228
Date:2020-05-12
Open:$6.86
Close:$6.62
High:$6.97
Low:$6.62
Volume:1,104,292
Date:2020-05-11
Open:$7.01
Close:$6.865
High:$7.14
Low:$6.86
Volume:1,499,175
Date:2020-05-08
Open:$6.71
Close:$7.12
High:$7.16
Low:$6.64
Volume:1,374,531
Date:2020-05-07
Open:$7.02
Close:$6.61
High:$7.2
Low:$6.56
Volume:1,173,149
Date:2020-05-06
Open:$6.75
Close:$6.86
High:$6.93
Low:$6.67
Volume:845,328
Date:2020-05-05
Open:$6.89
Close:$6.75
High:$7.34
Low:$6.74
Volume:547,634
Date:2020-05-04
Open:$6.55
Close:$6.77
High:$6.78
Low:$6.5
Volume:843,933