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 25 2009

    1 Month -18.76%
    6 Month 47.90%
    YTD 42.74%
    1 Year 130.70%
    3 Year 58.70%
    5 Year 97.30%

  • TIVO INC ( TIVO ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    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
    11/09/09 629,082 11.17 10.99 11.04 11.15
    11/10/09 629,002 11.17 10.92 11.06 10.96
    11/11/09 1.33 M 11.25 10.90 11.08 10.94
    11/12/09 1.09 M 11.12 10.645 10.95 10.70
    11/13/09 912,670 11.02 10.58 10.77 10.96
    11/16/09 849,990 11.27 11.01 11.18 11.21
    11/17/09 1.26 M 11.25 10.92 11.11 11.06
    11/18/09 1.01 M 11.30 10.90 11.05 11.20
    11/19/09 1.23 M 11.28 10.80 11.14 10.83
    11/20/09 975,131 11.14 10.57 10.73 10.66
    11/23/09 1.45 M 11.05 10.65 10.82 10.73
    11/24/09 3.36 M 11.17 10.66 11.14 10.97

    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