The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Tivo Inc.

  • TIVO
  • NASDAQ
  • Communications & Media
  • Latest 13.47
  • Currency US$
  • Change -0.14
  • Percent Change -1.029 %
  • Volume 499,248
  • Fri Jul 25, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 13.47 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 13.58 13.46 13.52 13.47 499,248
Jul 24 13.86 13.54 13.77 13.61 825,554
Jul 23 13.76 13.53 13.62 13.75 1,094,509
Jul 22 13.66 13.31 13.57 13.62 924,212
Jul 21 13.52 13.28 13.40 13.50 1,092,606
Jul 18 13.54 13.20 13.23 13.45 982,123
Jul 17 13.50 13.20 13.41 13.24 907,041
Jul 16 13.64 13.29 13.35 13.49 1,138,606
Jul 15 13.43 13.15 13.29 13.26 1,194,739
Jul 14 13.51 13.30 13.43 13.35 1,116,329
Jul 11 13.38 13.04 13.15 13.34 1,588,297
Jul 10 13.31 12.59 12.59 13.19 2,908,616
Jul 9 12.89 12.68 12.84 12.77 645,769
Jul 8 13.10 12.71 13.05 12.79 951,298
Jul 7 13.23 13.05 13.16 13.07 871,376
Jul 3 13.36 13.20 13.32 13.24 400,750
Jul 2 13.31 13.05 13.05 13.27 1,533,731
Jul 1 13.13 12.91 12.91 13.10 1,336,733
Jun 30 12.95 12.82 12.90 12.91 1,510,959
Jun 27 12.97 12.53 12.53 12.93 2,363,409
Jun 26 12.61 12.46 12.61 12.54 655,151
Jun 25 12.70 12.46 12.52 12.63 1,024,775
Jun 24 12.78 12.54 12.54 12.60 1,745,975
Jun 23 12.68 12.45 12.51 12.59 1,186,435
Jun 20 12.62 12.46 12.62 12.52 1,857,577
Jun 19 12.60 12.28 12.30 12.58 2,021,093
Jun 18 12.36 12.18 12.32 12.28 1,460,383
Jun 17 12.26 11.95 12.02 12.20 1,138,684
Jun 16 12.14 11.94 12.12 12.04 919,424
Jun 13 12.22 11.99 12.07 12.15 1,050,942
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.