Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
TIVO Add to My Watchlist (NSDQ: TIVO) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Tivo 9.73 -0.10 (-1.02%) 641,231
Historical Data for TIVO
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/11/09 9.89 9.98 9.66 837,976 9.83 -0.04   -0.41%
12/10/09 9.74 9.94 9.74 913,103 9.87 +0.19   +1.96%
12/09/09 9.84 9.87 9.62 901,380 9.68 -0.15   -1.53%
12/08/09 9.95 9.96 9.74 1,000,330 9.83 -0.12   -1.21%
12/07/09 10.01 10.30 9.88 1,331,479 9.95 -0.11   -1.09%
12/04/09 10.03 10.19 9.82 1,184,532 10.06 +0.22   +2.24%
12/03/09 10.09 10.22 9.84 1,094,782 9.84 -0.19   -1.89%
12/02/09 9.97 10.14 9.87 1,280,372 10.03 +0.03   +0.30%
12/01/09 10.03 10.13 9.84 1,641,625 10.00 +0.10   +1.01%
11/30/09 9.98 9.99 9.63 2,044,010 9.90 -0.08   -0.80%
11/27/09 10.00 10.42 9.98 1,080,000 9.98 -0.24   -2.35%
11/26/09 11.01 11.04 10.20 4,141,252 10.22 0.00   0.00%
11/25/09 11.01 11.04 10.20 4,140,952 10.22 -0.75   -6.84%
11/24/09 11.14 11.17 10.66 3,366,053 10.97 +0.24   +2.24%
11/23/09 10.82 11.05 10.65 1,452,410 10.73 +0.07   +0.66%
11/20/09 10.73 11.14 10.57 974,831 10.66 -0.17   -1.57%
11/19/09 11.14 11.28 10.80 1,231,913 10.83 -0.37   -3.30%
11/18/09 11.05 11.30 10.90 1,013,553 11.20 +0.14   +1.27%
11/17/09 11.11 11.25 10.92 1,262,977 11.06 -0.15   -1.34%
11/16/09 11.18 11.27 11.01 849,990 11.21 +0.25   +2.28%
11/13/09 10.75 11.02 10.58 912,670 10.96 +0.26   +2.43%
11/12/09 10.95 11.12 10.64 1,094,423 10.70 -0.24   -2.19%
11/11/09 11.08 11.25 10.90 1,338,935 10.94 -0.02   -0.18%
11/10/09 11.06 11.17 10.92 629,002 10.96 -0.19   -1.70%
11/09/09 11.04 11.17 10.99 629,082 11.15 +0.20   +1.83%
11/06/09 10.79 11.03 10.66 771,068 10.95 +0.02   +0.18%
11/05/09 10.40 10.97 10.40 1,721,795 10.93 +0.65   +6.32%
11/04/09 10.52 10.72 10.26 1,824,005 10.28 -0.16   -1.53%
11/03/09 10.30 10.45 10.05 1,881,421 10.44 -0.16   -1.51%
11/02/09 10.98 11.27 10.37 3,453,130 10.60 -0.28   -2.57%
10/30/09 11.21 11.25 10.71 2,024,242 10.88 -0.45   -3.97%
10/29/09 11.15 11.43 11.12 1,321,354 11.33 +0.26   +2.35%
10/28/09 11.67 11.67 10.89 2,136,391 11.07 -0.65   -5.55%
10/27/09 11.63 12.10 11.55 2,273,396 11.72 +0.09   +0.77%
10/26/09 12.07 12.78 11.61 5,878,800 11.63 -0.95   -7.55%
10/23/09 12.41 12.67 11.48 11,426,826 12.58 +1.11   +9.68%
10/22/09 11.30 11.52 10.94 1,107,609 11.47 +0.19   +1.68%
10/21/09 11.33 11.68 11.25 1,437,950 11.28 -0.14   -1.23%
10/20/09 11.26 11.70 11.08 1,545,254 11.42 +0.12   +1.06%
10/19/09 10.63 11.33 10.48 1,967,390 11.30 +0.75   +7.11%
10/16/09 10.66 10.68 10.44 559,868 10.55 -0.16   -1.49%
10/15/09 10.65 10.75 10.60 604,904 10.71 -0.05   -0.46%
10/14/09 10.76 10.79 10.70 730,348 10.76 +0.14   +1.32%
10/13/09 10.64 10.70 10.52 542,215 10.62 0.00   0.00%
10/12/09 10.58 10.75 10.45 825,301 10.62 +0.02   +0.19%
10/09/09 10.41 10.63 10.35 1,255,633 10.60 +0.20   +1.92%
10/08/09 10.24 10.41 10.06 1,346,350 10.40 +0.23   +2.26%
10/07/09 10.27 10.27 10.06 551,859 10.17 -0.11   -1.07%
10/06/09 10.08 10.28 9.92 884,858 10.28 +0.25   +2.49%
10/05/09 9.85 10.08 9.76 967,428 10.03 +0.19   +1.93%
10/02/09 9.88 10.06 9.81 826,860 9.84 -0.16   -1.60%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend