TiVo Corporation (TIVO) Historical Stock Data
Historical Data
In the past 30 trading days, TIVO is down -0.48% a day on average. There have been 12 days where TiVo Corporation closed green and 18 days where TIVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-06-02 | 6.09 | 6.09 | ↑$0.00 (0.00%) | 6.09 | 6.09 | 0 |
| 2020-06-01 | 6.09 | 6.09 | ↑$0.00 (0.00%) | 6.09 | 6.09 | 0 |
| 2020-05-29 | 6.40 | 6.09 | ↓$0.31 (-4.84%) | 6.08 | 6.42 | 11.06M |
| 2020-05-28 | 6.91 | 6.41 | ↓$0.50 (-7.24%) | 6.32 | 7.01 | 2.64M |
| 2020-05-27 | 7.15 | 6.94 | ↓$0.21 (-2.94%) | 6.76 | 7.18 | 1.12M |
| 2020-05-26 | 6.98 | 6.99 | ↑$0.01 (0.14%) | 6.92 | 7.16 | 508.40K |
| 2020-05-22 | 6.97 | 6.92 | ↓$0.05 (-0.72%) | 6.82 | 7.00 | 221.95K |
| 2020-05-21 | 6.96 | 6.92 | ↓$0.04 (-0.57%) | 6.88 | 7.04 | 811.66K |
| 2020-05-20 | 6.99 | 6.99 | ↓$0.00 (-0.07%) | 6.96 | 7.09 | 518.48K |
| 2020-05-19 | 6.90 | 6.83 | ↓$0.07 (-1.01%) | 6.81 | 7.02 | 0.96M |
| 2020-05-18 | 6.69 | 6.97 | ↑$0.27 (4.11%) | 6.69 | 7.10 | 1.59M |
| 2020-05-15 | 6.49 | 6.48 | ↓$0.01 (-0.15%) | 6.37 | 6.55 | 1.38M |
| 2020-05-14 | 6.27 | 6.53 | ↑$0.26 (4.15%) | 6.14 | 6.54 | 1.28M |
| 2020-05-13 | 6.56 | 6.45 | ↓$0.11 (-1.68%) | 6.23 | 6.64 | 1.43M |
| 2020-05-12 | 6.86 | 6.62 | ↓$0.24 (-3.50%) | 6.62 | 6.97 | 1.10M |
| 2020-05-11 | 7.01 | 6.87 | ↓$0.15 (-2.07%) | 6.86 | 7.14 | 1.50M |
| 2020-05-08 | 6.71 | 7.12 | ↑$0.41 (6.11%) | 6.64 | 7.16 | 1.38M |
| 2020-05-07 | 7.02 | 6.61 | ↓$0.41 (-5.84%) | 6.56 | 7.20 | 1.17M |
| 2020-05-06 | 6.75 | 6.86 | ↑$0.11 (1.63%) | 6.67 | 6.93 | 855.11K |
| 2020-05-05 | 6.89 | 6.75 | ↓$0.14 (-2.03%) | 6.74 | 7.34 | 555.64K |
| 2020-05-04 | 6.55 | 6.77 | ↑$0.22 (3.36%) | 6.50 | 6.78 | 844.94K |
| 2020-05-01 | 6.86 | 6.68 | ↓$0.18 (-2.62%) | 6.27 | 6.90 | 660.83K |
| 2020-04-30 | 7.26 | 7.03 | ↓$0.23 (-3.17%) | 6.99 | 7.26 | 472.96K |
| 2020-04-29 | 7.25 | 7.39 | ↑$0.14 (1.93%) | 7.06 | 7.44 | 751.82K |
| 2020-04-28 | 7.20 | 7.03 | ↓$0.18 (-2.43%) | 6.91 | 7.23 | 612.41K |
| 2020-04-27 | 6.79 | 7.01 | ↑$0.22 (3.24%) | 6.73 | 7.07 | 562.37K |
| 2020-04-24 | 6.53 | 6.75 | ↑$0.22 (3.37%) | 6.50 | 6.80 | 435.15K |
| 2020-04-23 | 6.57 | 6.50 | ↓$0.07 (-1.07%) | 6.41 | 7.15 | 1.45M |
| 2020-04-22 | 6.51 | 6.57 | ↑$0.06 (0.92%) | 6.33 | 6.65 | 443.84K |
| 2020-04-21 | 6.45 | 6.36 | ↓$0.09 (-1.40%) | 6.32 | 6.63 | 454.28K |
Create an account or log in to view more rows.
$TIVO Silly Bears tricks are for kids
$TIVO buying this dip
$TIVO why spike ?
$TIVO NOT SELLING.
$TIVO is anyone really buying this shit
$TIVO lets see if it can hold the line
$TIVO Yolo
$TIVO one of the poorest performed stocks for a big name.
$TIVO Green today if ya buy
$TIVO I still don’t wanna buy it