Recent Quotes (30 days)

You have no recent quotes
chg | %

TiVo Corp historical prices

   Watch this stock

Historical chart

    22.59 
    20.38 
    18.16 
 Jul 25, 2016 Jul 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2017 19.85 19.90 19.30 19.35 469,925
Jul 20, 2017 19.10 19.90 19.10 19.65 462,349
Jul 19, 2017 19.35 19.55 18.95 19.40 437,272
Jul 18, 2017 18.80 19.35 18.63 19.35 406,200
Jul 17, 2017 18.65 18.90 18.45 18.85 408,821
Jul 14, 2017 18.75 18.95 18.60 18.65 540,002
Jul 13, 2017 18.65 18.70 18.42 18.65 325,472
Jul 12, 2017 18.55 18.80 18.45 18.70 344,985
Jul 11, 2017 18.30 18.40 18.15 18.25 280,170
Jul 10, 2017 18.45 18.48 18.20 18.25 311,542
Jul 7, 2017 18.40 18.55 18.20 18.50 317,075
Jul 6, 2017 18.25 18.40 18.10 18.25 353,340
Jul 5, 2017 18.45 18.50 18.08 18.40 383,834
Jul 3, 2017 18.85 18.90 18.35 18.50 209,892
Jun 30, 2017 18.40 18.82 18.33 18.65 477,458
Jun 29, 2017 18.80 18.80 18.20 18.35 381,865
Jun 28, 2017 18.60 18.80 18.35 18.80 429,903
Jun 27, 2017 18.90 19.00 18.35 18.50 445,650
Jun 26, 2017 19.30 19.30 18.80 18.90 486,171
Jun 23, 2017 19.20 19.40 18.85 19.20 1,764,708
Jun 22, 2017 18.40 19.30 18.40 19.25 629,037
Jun 21, 2017 18.50 18.60 18.30 18.35 466,511
Jun 20, 2017 18.45 18.50 18.22 18.40 530,408
Jun 19, 2017 18.65 18.70 18.25 18.50 625,013
Jun 16, 2017 18.60 18.90 18.40 18.55 1,228,985
Jun 15, 2017 18.90 19.20 18.80 18.90 631,189
Jun 14, 2017 19.00 19.28 18.75 19.15 1,094,864
Jun 13, 2017 18.40 19.05 18.35 18.80 1,056,358
Jun 12, 2017 17.80 18.55 17.75 18.40 1,187,177
Jun 9, 2017 18.40 18.40 17.65 17.80 825,570