• TIVO INC Historical Prices

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

    TIVO INC ( TIVO ) prices from 07/23/2008 through 082108

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    07/23/08 2.1 M 7.90 7.42 7.63 7.84
    07/24/08 905,403 7.88 7.55 7.88 7.65
    07/25/08 568,856 7.75 7.5122 7.75 7.67
    07/28/08 551,019 7.73 7.46 7.60 7.54
    07/29/08 829,813 7.81 7.52 7.52 7.61
    07/30/08 577,289 7.82 7.51 7.67 7.68
    07/31/08 631,825 7.76 7.53 7.73 7.68
    08/01/08 689,062 7.75 7.35 7.70 7.62
    08/04/08 677,822 7.60 7.26 7.60 7.37
    08/05/08 862,616 7.59 7.32 7.47 7.55
    08/06/08 519,255 7.78 7.43 7.51 7.68
    08/07/08 711,670 7.65 7.38 7.58 7.38
    08/08/08 1.5 M 7.93 7.38 7.40 7.78
    08/11/08 876,441 7.95 7.66 7.76 7.86
    08/12/08 731,914 7.84 7.64 7.84 7.67
    08/13/08 886,635 7.84 7.62 7.65 7.70
    08/14/08 724,770 7.89 7.63 7.63 7.88
    08/15/08 1.02 M 7.99 7.67 7.94 7.89
    08/18/08 421,033 7.93 7.66 7.89 7.74
    08/19/08 436,202 7.82 7.64 7.68 7.70
    08/20/08 450,452 7.905 7.63 7.73 7.73

    Download Options

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

  • Historical Performance: TIVO

    Return

    as of August 21 2008
    1 Month 0.13%
    6 Month -13.22%
    YTD -8.93%
    1 Year 24.79%
    3 Year 30.17%
    5 Year -22.16%
    Calculate the value of

    or shares