home / stock / tivo / tivo quote
Last: | $6.09 |
---|---|
Change Percent: | -4.99% |
Open: | $6.4 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.09 | $6.4 | $6.09 | $6.42 | $6.075 | 11,013,550 | 05-29-2020 |
$6.41 | $6.91 | $6.41 | $7.0052 | $6.32 | 2,644,025 | 05-28-2020 |
$6.94 | $7.15 | $6.94 | $7.18 | $6.755 | 1,120,926 | 05-27-2020 |
$6.99 | $6.98 | $6.99 | $7.16 | $6.92 | 506,078 | 05-26-2020 |
$6.92 | $6.97 | $6.92 | $7 | $6.82 | 221,953 | 05-25-2020 |
$6.92 | $6.97 | $6.92 | $7 | $6.82 | 221,953 | 05-22-2020 |
$6.92 | $6.96 | $6.92 | $7.04 | $6.88 | 811,662 | 05-21-2020 |
$6.985 | $6.99 | $6.985 | $7.09 | $6.9573 | 518,433 | 05-20-2020 |
$6.83 | $6.9 | $6.83 | $7.02 | $6.81 | 957,169 | 05-19-2020 |
$6.965 | $6.69 | $6.965 | $7.1 | $6.69 | 1,592,336 | 05-18-2020 |
$6.48 | $6.49 | $6.48 | $6.55 | $6.37 | 1,382,529 | 05-15-2020 |
$6.53 | $6.27 | $6.53 | $6.54 | $6.14 | 1,276,912 | 05-14-2020 |
$6.45 | $6.56 | $6.45 | $6.64 | $6.23 | 1,425,228 | 05-13-2020 |
$6.62 | $6.86 | $6.62 | $6.97 | $6.62 | 1,104,292 | 05-12-2020 |
$6.865 | $7.01 | $6.865 | $7.14 | $6.86 | 1,499,175 | 05-11-2020 |
$7.12 | $6.71 | $7.12 | $7.16 | $6.64 | 1,374,531 | 05-08-2020 |
$6.61 | $7.02 | $6.61 | $7.2 | $6.56 | 1,173,149 | 05-07-2020 |
$6.86 | $6.75 | $6.86 | $6.93 | $6.67 | 845,328 | 05-06-2020 |
$6.75 | $6.89 | $6.75 | $7.34 | $6.74 | 547,634 | 05-05-2020 |
$6.77 | $6.55 | $6.77 | $6.78 | $6.5 | 843,933 | 05-04-2020 |
News, Short Squeeze, Breakout and More Instantly...
Shares of Diversified Healthcare Trust (NASDAQ: DHC) , Simulation Plus (NASDAQ: SLP) , and Hudson Pacific Properties (NYSE: HPP) are all moving higher today. As of 2:09 p.m. EDT, their shares were up 22%, 21%, and 5%, respectively. The reason? The S&P Dow Jones Indices announced th...
In this episode of Motley Fool Money , Chris Hill chats with Motley Fool analysts Emily Flippen and Ron Gross about the latest news from Wall Street. They talk about the work-from-home culture and the changes it brings. They go through the earning reports of some major retailers and a gaming ...
NEW YORK , May 27, 2020 /PRNewswire/ -- S&P Dow Jones Indices will make the following changes to the S&P MidCap 400 and S&P SmallCap 600 effective prior to the open of trading on Monday, June 1 : Hudson Pacific Properties Inc. (NYSE:HPP) will replace Diversified Healt...