Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • TIVO INC Historical Prices

  • Historical Data: TIVO

    Return as of November 09 2009

    1 Month 5.29%
    6 Month 34.36%
    YTD 52.93%
    1 Year 76.33%
    3 Year 82.50%
    5 Year 78.63%

  • TIVO INC ( TIVO ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 1.25 M 10.63 10.35 10.41 10.60
    10/12/09 825,301 10.75 10.45 10.51 10.62
    10/13/09 542,215 10.70 10.516 10.64 10.62
    10/14/09 730,348 10.795 10.695 10.76 10.76
    10/15/09 604,904 10.75 10.60 10.65 10.71
    10/16/09 559,868 10.68 10.4399 10.66 10.55
    10/19/09 1.96 M 11.33 10.48 10.63 11.30
    10/20/09 1.54 M 11.70 11.08 11.32 11.42
    10/21/09 1.43 M 11.68 11.25 11.33 11.28
    10/22/09 1.10 M 11.52 10.935 11.30 11.47
    10/23/09 11.43 M 12.67 11.48 11.52 12.58
    10/26/09 5.87 M 12.78 11.61 12.07 11.63
    10/27/09 2.27 M 12.10 11.55 11.63 11.72
    10/28/09 2.13 M 11.67 10.89 11.67 11.07
    10/29/09 1.32 M 11.43 11.12 11.15 11.33
    10/30/09 2.02 M 11.25 10.71 11.21 10.88
    11/02/09 3.45 M 11.27 10.37 10.98 10.60
    11/03/09 1.88 M 10.45 10.05 10.30 10.44
    11/04/09 1.82 M 10.72 10.26 10.52 10.28
    11/05/09 1.72 M 10.97 10.40 10.40 10.93
    11/06/09 771,068 11.03 10.66 10.79 10.95

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: TIVO

    Valuation

    Calculate the value of or shares of TIVO , since