Dividends Calendar   Earnings Calendar
TIVO

TIVO  |  TiVo Corporation

Services sector

Historical Data

Date Price Open High Low Vol Change ER
May 29 6.09 6.40
6.42
6.07
11.06M -4.99%
May 28 6.41 6.91
7.01
6.32
2.64M -7.64%
May 27 6.94 7.15
7.18
6.76
1.12M -0.72%
May 26 6.99 6.92
7.15
6.92
508.37K 1.01%
May 22 6.92 6.97
7.00
6.82
221.95K 0%
May 21 6.92 6.96
7.04
6.88
811.66K -0.93%
May 20 6.99 6.99
7.09
6.96
518.43K 2.27%
May 19 6.83 6.90
7.02
6.81
873.04K -1.94%
May 18 6.97 6.69
7.10
6.69
1.59M 7.48%
May 15 6.48 6.37
6.54
6.37
1.38M -0.77%
May 14 6.53 6.27
6.54
6.14
1.28M 1.24%
May 13 6.45 6.56
6.64
6.23
1.43M -2.57%
May 12 6.62 6.86
6.97
6.62
1.10M -3.57%
May 11 6.86 7.01
7.14
6.86
1.50M -3.58%
May 8 7.12 6.71
7.16
6.64
1.38M 7.72%
May 7 6.61 7.02
7.20
6.56
1.17M -3.64%
May 6 6.86 6.75
6.93
6.67
855.11K 1.63%
May 5 6.75 6.89
7.34
6.74
555.64K -0.3%
May 4 6.77 6.55
6.78
6.50
844.94K 1.35%
May 1 6.68 6.86
6.90
6.27
660.83K -4.98%
Apr 30 7.03 7.26
7.26
6.99
472.96K -4.87%
Apr 29 7.39 7.25
7.44
7.06
751.82K 5.20%
Apr 28 7.03 7.20
7.23
6.91
612.41K 0.21%
Apr 27 7.01 6.79
7.07
6.73
562.37K 3.85%
Apr 24 6.75 6.53
6.80
6.50
435.15K 3.85%
Apr 23 6.50 6.57
7.15
6.41
1.45M -1.07%
Apr 22 6.57 6.51
6.65
6.33
443.84K 3.30%
Apr 21 6.36 6.45
6.63
6.32
454.28K -3.93%
Apr 20 6.62 6.60
6.68
6.51
553.09K -1.78%
Apr 17 6.74 6.83
6.96
6.73
481.41K 10.67%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia LinkedIn

Peers / Similar stocks 

xlk 

Other stocks 

mcd  ual  orcl  xom  asna  vale  kmx  mdt  cah  len  info  cien 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!