Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • TIVO INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    TIVO INC ( TIVO ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 2136391 11.6700 10.8900 11.6700 11.0700
    10/29/09 1321354 11.4300 11.1200 11.1500 11.3300
    10/30/09 2024242 11.2500 10.7100 11.2100 10.8800
    11/02/09 3453130 11.2700 10.3700 10.9800 10.6000
    11/03/09 1881421 10.4500 10.0500 10.3000 10.4400
    11/04/09 1824005 10.7200 10.2600 10.5200 10.2800
    11/05/09 1721795 10.9700 10.4000 10.4000 10.9300
    11/06/09 771068 11.0300 10.6600 10.7900 10.9500
    11/09/09 629082 11.1700 10.9900 11.0400 11.1500
    11/10/09 629002 11.1700 10.9200 11.0600 10.9600
    11/11/09 1338935 11.2500 10.9000 11.0800 10.9400
    11/12/09 1094423 11.1200 10.6450 10.9500 10.7000
    11/13/09 912670 11.0200 10.5800 10.7700 10.9600
    11/16/09 849990 11.2700 11.0100 11.1800 11.2100
    11/17/09 1262977 11.2500 10.9200 11.1100 11.0600
    11/18/09 1013553 11.3000 10.9000 11.0500 11.2000
    11/19/09 1231913 11.2800 10.8000 11.1400 10.8300
    11/20/09 975131 11.1400 10.5700 10.7300 10.6600
    11/23/09 1452410 11.0500 10.6500 10.8200 10.7300
    11/24/09 3368053 11.1700 10.6600 11.1400 10.9700
    11/25/09 4140952 11.0400 10.1950 11.0100 10.2200
    11/27/09 1079100 10.4205 9.9800 10.0000 9.9800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    TIVO INC ( TIVO ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 2136391 11.6700 10.8900 11.6700 11.0700
    10/29/09 1321354 11.4300 11.1200 11.1500 11.3300
    10/30/09 2024242 11.2500 10.7100 11.2100 10.8800
    11/02/09 3453130 11.2700 10.3700 10.9800 10.6000
    11/03/09 1881421 10.4500 10.0500 10.3000 10.4400
    11/04/09 1824005 10.7200 10.2600 10.5200 10.2800
    11/05/09 1721795 10.9700 10.4000 10.4000 10.9300
    11/06/09 771068 11.0300 10.6600 10.7900 10.9500
    11/09/09 629082 11.1700 10.9900 11.0400 11.1500
    11/10/09 629002 11.1700 10.9200 11.0600 10.9600
    11/11/09 1338935 11.2500 10.9000 11.0800 10.9400
    11/12/09 1094423 11.1200 10.6450 10.9500 10.7000
    11/13/09 912670 11.0200 10.5800 10.7700 10.9600
    11/16/09 849990 11.2700 11.0100 11.1800 11.2100
    11/17/09 1262977 11.2500 10.9200 11.1100 11.0600
    11/18/09 1013553 11.3000 10.9000 11.0500 11.2000
    11/19/09 1231913 11.2800 10.8000 11.1400 10.8300
    11/20/09 975131 11.1400 10.5700 10.7300 10.6600
    11/23/09 1452410 11.0500 10.6500 10.8200 10.7300
    11/24/09 3368053 11.1700 10.6600 11.1400 10.9700
    11/25/09 4140952 11.0400 10.1950 11.0100 10.2200
    11/27/09 1079100 10.4205 9.9800 10.0000 9.9800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: TIVO

    Return

    as of November 28 2009
    1 Month -9.85%
    6 Month 52.37%
    YTD 39.39%
    1 Year 98.80%
    3 Year 58.92%
    5 Year 93.41%
    Calculate the value of

    or shares