Dark

TIVO
TiVo Corp
stock NASDAQ

Inactive

May 29, 2020

6.09USD-4.992%(-0.32)11,056,184

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-29	6.4000	6.4200	6.0750	6.0900	-4.992%	11,056,184	0.000%
2020-05-28	6.9100	7.0052	6.3200	6.4100	-7.637%	2,644,402	-4.992%
2020-05-27	7.1500	7.1800	6.7550	6.9400	-0.715%	1,121,355	-12.248%
2020-05-26	6.9800	7.1600	6.9200	6.9900	+1.012%	508,369	-12.876%
2020-05-22	6.9700	7.0000	6.8200	6.9200	0.000%	221,953	-11.994%
2020-05-21	6.9600	7.0400	6.8800	6.9200	-0.931%	811,664	-11.994%
2020-05-20	6.9900	7.0900	6.9573	6.9850	+2.269%	518,479	-12.813%
2020-05-19	6.9000	7.0200	6.8100	6.8300	-1.938%	958,540	-10.835%
2020-05-18	6.6900	7.1000	6.6900	6.9650	+7.485%	1,593,200	-12.563%
2020-05-15	6.4900	6.5500	6.3700	6.4800	-0.766%	1,382,531	-6.019%
2020-05-14	6.2700	6.5400	6.1400	6.5300	+1.240%	1,277,089	-6.738%
2020-05-13	6.5600	6.6400	6.2300	6.4500	-2.568%	1,426,436	-5.581%
2020-05-12	6.8600	6.9700	6.6200	6.6200	-3.569%	1,104,661	-8.006%
2020-05-11	7.0100	7.1400	6.8600	6.8650	-3.581%	1,499,675	-11.289%
2020-05-08	6.7100	7.1600	6.6400	7.1200	+7.716%	1,375,044	-14.466%
2020-05-07	7.0200	7.2000	6.5600	6.6100	-3.644%	1,173,216	-7.867%
2020-05-06	6.7500	6.9300	6.6700	6.8600	+1.630%	855,110	-11.224%
2020-05-05	6.8900	7.3400	6.7400	6.7500	-0.295%	555,642	-9.778%
2020-05-04	6.5500	6.7800	6.5000	6.7700	+1.347%	844,941	-10.044%
2020-05-01	6.8600	6.9000	6.2700	6.6800	-4.979%	660,834	-8.832%
2020-04-30	7.2600	7.2600	6.9900	7.0300	-4.871%	472,961	-13.371%
2020-04-29	7.2500	7.4400	7.0600	7.3900	+5.196%	751,817	-17.591%
2020-04-28	7.2000	7.2300	6.9130	7.0250	+0.214%	612,411	-13.310%
2020-04-27	6.7900	7.0700	6.7300	7.0100	+3.852%	562,367	-13.124%
2020-04-24	6.5300	6.8000	6.5000	6.7500	+3.846%	435,153	-9.778%
2020-04-23	6.5700	7.1500	6.4100	6.5000	-1.065%	1,450,298	-6.308%
2020-04-22	6.5100	6.6500	6.3300	6.5700	+3.302%	443,841	-7.306%
2020-04-21	6.4500	6.6300	6.3150	6.3600	-3.927%	454,277	-4.245%
2020-04-20	6.6000	6.6800	6.5100	6.6200	-1.780%	553,093	-8.006%
2020-04-17	6.8300	6.9600	6.7300	6.7400	+1.506%	481,408	-9.644%
2020-04-16	6.7400	6.9600	6.4300	6.6400	-1.190%	672,205	-8.283%
2020-04-15	6.6700	6.7500	6.4400	6.7200	-1.898%	491,784	-9.375%
2020-04-14	6.8300	6.9200	6.6800	6.8500	+2.086%	367,370	-11.095%
2020-04-13	6.7200	6.8900	6.5700	6.7100	-1.613%	529,871	-9.240%
2020-04-09	7.0400	7.2400	6.7000	6.8200	0.000%	1,480,591	-10.704%
2020-04-08	6.8600	7.1150	6.7300	6.8200	+0.590%	1,133,921	-10.704%
2020-04-07	7.0900	7.2400	6.7000	6.7800	-0.294%	1,284,659	-10.177%
2020-04-06	6.4900	6.8300	6.3500	6.8000	+9.149%	1,247,981	-10.441%
2020-04-03	6.3000	6.4400	5.8400	6.2300	-1.890%	1,223,639	-2.247%
2020-04-02	6.5000	6.6650	6.2300	6.3500	-2.458%	888,913	-4.094%
2020-04-01	6.7700	6.8700	6.3600	6.5100	-8.051%	675,673	-6.452%
2020-03-31	6.7300	7.2200	6.5000	7.0800	+5.201%	1,901,229	-13.983%
2020-03-30	6.7800	6.9080	6.4500	6.7300	+0.448%	577,917	-9.510%
2020-03-27	6.6700	7.0700	6.4200	6.7000	-3.179%	967,770	-9.104%
2020-03-26	6.9900	7.2500	6.6800	6.9200	+0.581%	1,233,415	-11.994%
2020-03-25	7.0500	7.2300	6.6100	6.8800	-2.134%	1,831,406	-11.483%
2020-03-24	6.3500	7.2000	6.2100	7.0300	+16.584%	1,503,997	-13.371%
2020-03-23	6.3200	6.3200	5.6300	6.0300	-2.585%	1,888,555	+0.995%
2020-03-20	5.7600	6.2200	5.5200	6.1900	+8.406%	2,181,033	-1.616%
2020-03-19	4.6200	5.7300	4.5701	5.7100	+21.748%	1,545,726	+6.655%
2020-03-18	4.9200	5.3300	4.1600	4.6900	-10.325%	1,925,590	+29.851%
2020-03-17	5.0700	5.2300	4.7300	5.2300	+2.953%	1,958,744	+16.444%
2020-03-16	5.3800	5.4000	5.0000	5.0800	-15.615%	1,459,450	+19.882%
2020-03-13	6.2300	6.4100	5.6500	6.0200	+1.347%	1,523,209	+1.163%
2020-03-12	5.8800	6.1500	5.6900	5.9400	-7.477%	1,777,980	+2.525%
2020-03-11	6.1100	6.6000	5.9800	6.4200	+2.229%	2,166,730	-5.140%
2020-03-10	6.4500	6.5400	6.1850	6.2800	+2.114%	1,499,522	-3.025%
2020-03-09	6.5700	6.5700	5.8500	6.1500	-12.518%	977,332	-0.976%
2020-03-06	6.7600	7.0600	6.7000	7.0300	+0.285%	1,241,250	-13.371%
2020-03-05	7.3700	7.4800	6.8700	7.0100	-7.029%	1,246,239	-13.124%
2020-03-04	7.5700	7.7800	7.2500	7.5400	+0.937%	1,232,404	-19.231%
2020-03-03	7.6400	7.7800	7.2600	7.4700	-2.480%	1,397,348	-18.474%
2020-03-02	7.5800	7.6900	7.3600	7.6600	+1.189%	1,506,399	-20.496%
2020-02-28	7.5000	7.6600	7.0700	7.5700	-2.006%	2,921,444	-19.551%
2020-02-27	7.8400	7.9950	7.7100	7.7250	-4.512%	3,164,017	-21.165%
2020-02-26	8.0300	8.1100	7.9200	8.0900	+1.252%	1,980,620	-24.722%
2020-02-25	8.5400	8.5600	7.9400	7.9900	-5.778%	1,207,814	-23.780%
2020-02-24	8.6400	8.9400	8.4800	8.4800	-3.855%	2,286,656	-28.184%
2020-02-21	8.8700	8.9250	8.7150	8.8200	-2.109%	2,357,617	-30.952%
2020-02-20	8.5200	9.0500	8.4100	9.0100	+6.125%	3,780,164	-32.408%
2020-02-19	7.2400	8.5200	7.1300	8.4900	+25.037%	5,898,078	-28.269%
2020-02-18	6.8200	6.8500	6.6600	6.7900	-0.876%	988,567	-10.309%
2020-02-14	6.9900	7.0050	6.8300	6.8500	-1.580%	1,344,477	-11.095%
2020-02-13	7.0600	7.1100	6.9500	6.9600	-2.247%	500,622	-12.500%
2020-02-12	7.1300	7.1700	6.9300	7.1200	+1.425%	1,510,533	-14.466%
2020-02-11	6.8800	7.0400	6.8800	7.0200	+2.632%	1,193,754	-13.248%
2020-02-10	7.0500	7.1300	6.7550	6.8400	-3.662%	702,346	-10.965%
2020-02-07	7.0600	7.2400	7.0600	7.1000	-0.421%	658,626	-14.225%
2020-02-06	7.3300	7.4000	7.0900	7.1300	-2.596%	828,780	-14.586%
2020-02-05	7.2100	7.3950	7.1200	7.3200	+2.665%	1,210,975	-16.803%
2020-02-04	7.0100	7.1650	6.9300	7.1300	+2.738%	1,593,499	-14.586%
2020-02-03	7.1200	7.3400	6.9200	6.9400	-4.670%	1,702,740	-12.248%
2020-01-31	7.5900	7.6000	7.2650	7.2800	-4.650%	1,256,692	-16.346%
2020-01-30	7.6500	7.7550	7.5700	7.6350	-1.101%	1,034,211	-20.236%
2020-01-29	7.9600	7.9800	7.7000	7.7200	-2.893%	1,577,865	-21.114%
2020-01-28	7.8900	8.0000	7.8450	7.9500	+1.662%	830,836	-23.396%
2020-01-27	7.9200	8.0200	7.8200	7.8200	-3.218%	1,012,834	-22.123%
2020-01-24	8.3500	8.3700	8.0600	8.0800	-2.651%	1,178,532	-24.629%
2020-01-23	8.4000	8.4000	8.2400	8.3000	-1.775%	974,578	-26.627%
2020-01-22	8.5700	8.6000	8.4250	8.4500	-0.822%	489,162	-27.929%
2020-01-21	8.5000	8.5600	8.3800	8.5200	+0.176%	802,178	-28.521%
2020-01-17	8.4900	8.5900	8.4600	8.5050	-0.059%	899,111	-28.395%
2020-01-16	8.4500	8.5600	8.4000	8.5100	+1.794%	463,654	-28.437%
2020-01-15	8.5000	8.5200	8.2500	8.3600	-1.240%	1,281,234	-27.153%
2020-01-14	8.5000	8.5800	8.3600	8.4650	-0.936%	1,390,296	-28.057%
2020-01-13	8.3000	8.5900	8.2900	8.5450	+2.458%	816,317	-28.730%
2020-01-10	8.1800	8.4200	8.1300	8.3400	+1.956%	993,725	-26.978%
2020-01-09	8.2800	8.3500	8.1500	8.1800	-0.487%	1,148,024	-25.550%
2020-01-08	8.3200	8.3800	8.2000	8.2200	-0.484%	2,339,238	-25.912%
2020-01-07	8.1900	8.3200	8.1900	8.2600	+0.548%	1,886,461	-26.271%
2020-01-06	8.2000	8.3350	8.1500	8.2150	-0.424%	3,203,797	-25.867%
2020-01-03	8.2900	8.3500	8.2400	8.2500	-1.902%	1,407,153	-26.182%
2020-01-02	8.5600	8.5800	8.2700	8.4100	-0.825%	1,302,705	-27.586%
2019-12-31	8.4000	8.5100	8.3200	8.4800	+0.593%	1,213,096	-28.184%
2019-12-30	8.4400	8.5500	8.3400	8.4300	-0.118%	1,206,292	-27.758%
2019-12-27	8.5000	8.5000	8.2500	8.4400	-0.706%	1,426,096	-27.844%
2019-12-26	8.5000	8.5500	8.3700	8.5000	0.000%	1,084,547	-28.353%
2019-12-24	8.5000	8.5000	8.2000	8.5000	+0.236%	1,028,832	-28.353%
2019-12-23	8.1600	8.4850	8.1600	8.4800	+3.289%	2,400,341	-28.184%
2019-12-20	8.3600	8.4000	8.1500	8.2100	-1.970%	4,116,871	-25.822%
2019-12-19	8.2800	8.5900	8.2550	8.3750	+6.147%	4,597,131	-27.284%
2019-12-18	7.6900	7.9500	7.6300	7.8900	+3.272%	724,172	-22.814%
2019-12-17	7.5700	7.6400	7.4500	7.6400	+2.139%	963,700	-20.288%
2019-12-16	7.7600	7.8800	7.4400	7.4800	-3.422%	1,490,920	-18.583%
2019-12-13	8.3400	8.3700	7.7200	7.7450	-7.578%	934,018	-21.369%
2019-12-12	8.3200	8.4800	8.2200	8.3800	+0.782%	2,091,814	-27.327%
2019-12-11	8.3400	8.3800	8.2200	8.3150	-0.419%	851,098	-26.759%
2019-12-10	8.3200	8.4000	8.2800	8.3500	0.000%	836,846	-27.066%
2019-12-09	8.3500	8.4300	8.3300	8.3500	-0.358%	931,739	-27.066%
2019-12-06	8.2900	8.3900	8.2450	8.3800	+2.195%	981,059	-27.327%
2019-12-05	8.1000	8.2200	8.0850	8.2000	+0.861%	1,113,433	-25.732%
2019-12-04	7.8400	8.1400	7.8400	8.1300	+4.836%	1,199,844	-25.092%
2019-12-03	7.6600	7.8450	7.6550	7.7550	-0.193%	947,017	-21.470%
2019-12-02	7.8100	7.8450	7.7100	7.7700	-0.512%	735,803	-21.622%
2019-11-29	7.8700	7.8800	7.6850	7.8100	-1.513%	463,910	-22.023%
2019-11-27	7.9400	8.0200	7.8700	7.9300	0.000%	447,509	-23.203%
2019-11-26	7.8900	8.1100	7.8000	7.9300	0.000%	999,776	-23.203%
2019-11-25	7.4000	7.9500	7.3700	7.9300	+7.598%	1,338,154	-23.203%
2019-11-22	7.2000	7.4000	7.1200	7.3700	+3.657%	642,274	-17.368%
2019-11-21	7.0700	7.2700	6.9500	7.1100	+0.141%	1,930,950	-14.346%
2019-11-20	7.1900	7.3700	7.0800	7.1000	-1.252%	1,051,445	-14.225%
2019-11-19	7.2500	7.3600	7.1750	7.1900	+0.139%	876,455	-15.299%
2019-11-18	7.2900	7.3300	7.1700	7.1800	-1.509%	730,734	-15.181%
2019-11-15	7.3400	7.3600	7.2200	7.2900	0.000%	781,737	-16.461%
2019-11-14	7.3400	7.3800	7.2200	7.2900	-0.546%	546,130	-16.461%
2019-11-13	7.5000	7.5550	7.2900	7.3300	-2.267%	633,249	-16.917%
2019-11-12	7.4900	7.6500	7.4900	7.5000	-0.266%	686,846	-18.800%
2019-11-11	7.5000	7.7850	7.4600	7.5200	0.000%	1,044,859	-19.016%
2019-11-08	7.5700	8.1100	7.3100	7.5200	-9.069%	2,402,687	-19.016%
2019-11-07	8.3100	8.3600	8.2100	8.2700	-0.361%	500,415	-26.360%
2019-11-06	8.7100	8.7100	8.2700	8.3000	-5.034%	631,505	-26.627%
2019-11-05	8.3100	8.7500	8.3100	8.7400	+5.174%	1,336,660	-30.320%
2019-11-04	8.2800	8.3800	8.2022	8.3100	+1.838%	815,497	-26.715%
2019-11-01	8.1600	8.2800	8.1300	8.1600	+0.246%	498,782	-25.368%
2019-10-31	8.1400	8.1950	8.0600	8.1400	-0.123%	625,640	-25.184%
2019-10-30	8.2000	8.2600	8.1200	8.1500	-0.972%	506,266	-25.276%
2019-10-29	8.0600	8.2600	7.9300	8.2300	+1.605%	924,505	-26.002%
2019-10-28	8.0400	8.1600	8.0300	8.1000	+0.998%	548,877	-24.815%
2019-10-25	7.9400	8.0400	7.8950	8.0200	+0.691%	314,371	-24.065%
2019-10-24	8.1000	8.1300	7.9200	7.9650	-0.871%	621,597	-23.540%
2019-10-23	7.9300	8.1400	7.9300	8.0350	+0.438%	862,558	-24.207%
2019-10-22	7.7300	8.0200	7.6700	8.0000	+2.960%	638,689	-23.875%
2019-10-21	7.8500	7.9550	7.7500	7.7700	0.000%	557,550	-21.622%
2019-10-18	8.1500	8.1600	7.6700	7.7700	-5.244%	951,852	-21.622%
2019-10-17	8.0900	8.2550	8.0800	8.2000	+1.422%	611,213	-25.732%
2019-10-16	7.9000	8.1850	7.9000	8.0850	+0.435%	516,834	-24.675%
2019-10-15	7.8900	8.1000	7.8600	8.0500	+1.899%	618,360	-24.348%
2019-10-14	7.8500	7.9950	7.7600	7.9000	+0.254%	529,486	-22.911%
2019-10-11	7.7500	7.9850	7.6800	7.8800	+3.007%	667,578	-22.716%
2019-10-10	7.5200	7.7200	7.4800	7.6500	+2.478%	707,374	-20.392%
2019-10-09	7.4200	7.5000	7.3735	7.4650	+1.565%	397,283	-18.419%
2019-10-08	7.3800	7.4900	7.2900	7.3500	-1.342%	589,975	-17.143%
2019-10-07	7.4800	7.5750	7.4200	7.4500	-0.931%	425,015	-18.255%
2019-10-04	7.5100	7.5600	7.3900	7.5200	+0.133%	387,443	-19.016%
2019-10-03	7.4400	7.5400	7.2200	7.5100	+0.401%	621,692	-18.908%
2019-10-02	7.4400	7.5250	7.3700	7.4800	-0.664%	694,059	-18.583%
2019-10-01	7.5800	7.8700	7.5000	7.5300	-1.116%	737,884	-19.124%
2019-09-30	7.9100	7.9300	7.5200	7.6150	-3.363%	1,028,827	-20.026%
2019-09-27	8.2000	8.2200	7.7650	7.8800	-3.667%	899,038	-22.716%
2019-09-26	8.1800	8.2350	8.1200	8.1800	-0.487%	955,374	-25.550%
2019-09-25	8.0300	8.2650	7.9500	8.2200	+1.985%	875,815	-25.912%
2019-09-24	8.1100	8.2200	8.0400	8.0600	-0.124%	709,776	-24.442%
2019-09-23	7.9200	8.1300	7.8800	8.0700	+0.875%	818,731	-24.535%
2019-09-20	7.9600	8.0300	7.8300	8.0000	+0.629%	1,421,843	-23.875%
2019-09-19	7.9400	8.1300	7.8800	7.9500	+0.633%	776,911	-23.396%
2019-09-18	8.1300	8.1800	7.7900	7.9000	-3.067%	865,313	-22.911%
2019-09-17	8.3100	8.3100	8.0800	8.1500	-2.861%	871,909	-25.276%
2019-09-16	8.3400	8.4800	8.2300	8.3900	-0.356%	824,221	-27.414%
2019-09-13	8.4200	8.4900	8.1950	8.4200	+0.597%	764,343	-27.672%
2019-09-12	8.5100	8.5400	8.3400	8.3700	-1.529%	1,344,182	-27.240%
2019-09-11	8.3200	8.5700	8.2400	8.5000	+3.030%	1,912,758	-28.353%
2019-09-10	8.1400	8.2700	8.0700	8.2500	+0.856%	1,331,272	-26.182%
2019-09-09	8.2000	8.2000	8.0700	8.1800	+0.245%	867,734	-25.550%
2019-09-06	7.8700	8.1800	7.7950	8.1600	+3.422%	978,812	-25.368%
2019-09-05	7.8200	7.9800	7.7800	7.8900	+2.202%	763,568	-22.814%
2019-09-04	7.4800	7.7800	7.4800	7.7200	+2.933%	605,910	-21.114%
2019-09-03	7.4600	7.5350	7.3800	7.5000	-0.398%	640,377	-18.800%
2019-08-30	7.6600	7.6600	7.4650	7.5300	-1.440%	472,617	-19.124%
2019-08-29	7.5500	7.7500	7.5500	7.6400	+1.731%	455,793	-20.288%
2019-08-28	7.3500	7.5400	7.2700	7.5100	+1.762%	529,874	-18.908%
2019-08-27	7.4600	7.5000	7.3500	7.3800	-0.405%	584,132	-17.480%
2019-08-26	7.4000	7.5500	7.2400	7.4100	+0.135%	642,851	-17.814%
2019-08-23	7.7300	7.7650	7.3850	7.4000	-3.268%	774,162	-17.703%
2019-08-22	7.7000	7.7100	7.5750	7.6500	-0.520%	361,591	-20.392%
2019-08-21	7.5900	7.6900	7.5200	7.6900	+1.854%	479,425	-20.806%
2019-08-20	7.4000	7.5800	7.3700	7.5500	+1.342%	748,806	-19.338%
2019-08-19	7.4200	7.4800	7.3800	7.4500	+0.269%	952,847	-18.255%
2019-08-16	7.4000	7.4900	7.2900	7.4300	+1.781%	739,362	-18.035%
2019-08-15	7.3700	7.3750	7.2450	7.3000	-0.950%	425,141	-16.575%
2019-08-14	7.2500	7.4200	7.1300	7.3700	-1.602%	694,304	-17.368%
2019-08-13	7.5700	7.7900	7.3800	7.4900	+0.808%	658,550	-18.692%
2019-08-12	7.4900	7.5500	7.3400	7.4300	-1.459%	406,016	-18.035%
2019-08-09	7.5300	7.5800	7.4050	7.5400	-0.396%	893,685	-19.231%
2019-08-08	7.3400	7.5750	7.2700	7.5700	+4.414%	676,849	-19.551%
2019-08-07	7.3600	7.3600	7.0700	7.2500	-2.815%	936,148	-16.000%
2019-08-06	7.7600	7.8000	7.3900	7.4600	-3.618%	663,648	-18.365%
2019-08-05	7.7500	7.9400	7.5500	7.7400	-2.642%	1,249,850	-21.318%
2019-08-02	8.1400	8.1400	7.5900	7.9500	-3.519%	1,189,291	-23.396%
2019-08-01	8.1500	8.5600	8.0200	8.2400	+8.707%	2,855,749	-26.092%
2019-07-31	7.7000	7.8400	7.5200	7.5800	-1.302%	1,118,521	-19.657%
2019-07-30	7.4400	7.6900	7.3850	7.6800	+2.264%	806,986	-20.703%
2019-07-29	7.6100	7.6800	7.4000	7.5100	-1.958%	723,744	-18.908%
2019-07-26	7.4500	7.6700	7.4300	7.6600	+2.957%	643,412	-20.496%
2019-07-25	7.5900	7.5900	7.3550	7.4400	-2.362%	560,626	-18.145%
2019-07-24	7.2500	7.6400	7.2500	7.6200	+5.103%	775,788	-20.079%
2019-07-23	7.2300	7.2600	7.1550	7.2500	+0.975%	729,291	-16.000%
2019-07-22	7.2600	7.3550	7.1600	7.1800	-0.692%	537,899	-15.181%
2019-07-19	7.2800	7.4800	7.2200	7.2300	-1.364%	1,016,048	-15.768%
2019-07-18	7.4200	7.4200	7.2200	7.3300	-1.743%	462,225	-16.917%
2019-07-17	7.4800	7.5300	7.3900	7.4600	-0.267%	578,335	-18.365%
2019-07-16	7.3700	7.5300	7.3200	7.4800	+1.355%	832,448	-18.583%
2019-07-15	7.3800	7.4300	7.3200	7.3800	-0.270%	1,081,579	-17.480%
2019-07-12	7.3500	7.4450	7.2600	7.4000	+0.680%	1,173,946	-17.703%
2019-07-11	7.2700	7.3700	7.2500	7.3500	+1.240%	861,228	-17.143%
2019-07-10	7.2800	7.3200	7.1600	7.2600	+0.554%	589,870	-16.116%
2019-07-09	7.2100	7.2800	7.1800	7.2200	-0.138%	941,691	-15.651%
2019-07-08	7.1200	7.2550	7.0900	7.2300	+1.545%	590,809	-15.768%
2019-07-05	7.0400	7.1350	6.9800	7.1200	+0.282%	729,456	-14.466%
2019-07-03	7.1500	7.1900	7.0900	7.1000	-0.141%	448,591	-14.225%
2019-07-02	7.2400	7.2700	7.0300	7.1100	-1.660%	922,042	-14.346%
2019-07-01	7.4400	7.5000	7.1800	7.2300	-1.900%	837,860	-15.768%
2019-06-28	7.1800	7.4400	7.1300	7.3700	+2.646%	1,935,301	-17.368%
2019-06-27	6.9800	7.1800	6.9500	7.1800	+3.458%	655,688	-15.181%
2019-06-26	7.1100	7.1300	6.9200	6.9400	-1.560%	1,054,553	-12.248%
2019-06-25	7.0900	7.0900	6.9800	7.0500	-0.704%	1,643,854	-13.617%
2019-06-24	7.1600	7.2000	7.0300	7.1000	-0.281%	1,190,515	-14.225%
2019-06-21	7.1000	7.1900	6.9950	7.1200	-0.140%	2,533,113	-14.466%
2019-06-20	7.0000	7.1400	6.8800	7.1300	+1.857%	1,204,559	-14.586%
2019-06-19	6.8800	7.0000	6.8100	7.0000	+2.339%	1,138,200	-13.000%
2019-06-18	6.8900	6.9800	6.7400	6.8400	+0.146%	938,313	-10.965%
2019-06-17	6.6900	6.8850	6.6400	6.8300	+2.093%	1,463,825	-10.835%
2019-06-14	6.8300	6.8800	6.6500	6.6900	-3.043%	1,710,321	-8.969%
2019-06-13	6.8400	6.9700	6.7900	6.9000	+1.770%	957,534	-11.739%
2019-06-12	6.8600	6.8700	6.6100	6.7800	-1.739%	1,265,867	-10.177%
2019-06-11	7.0200	7.1100	6.8700	6.9000	-0.576%	1,020,833	-11.739%
2019-06-10	7.1000	7.1800	6.9100	6.9400	-2.528%	896,269	-12.248%
2019-06-07	7.1300	7.2400	7.0500	7.1200	+0.423%	930,838	-14.466%
2019-06-06	6.9200	7.1300	6.8935	7.0900	+2.309%	1,108,372	-14.104%
2019-06-05	7.4400	7.5800	6.6800	6.9300	-6.855%	3,631,993	-12.121%
2019-06-04	7.1900	7.5000	7.1450	7.4400	+3.621%	1,899,115	-18.145%
2019-06-03	7.1200	7.2100	6.9800	7.1800	-0.278%	1,615,304	-15.181%
2019-05-31	7.0700	7.2800	6.8700	7.2000	+6.509%	2,165,631	-15.417%
2019-05-30	6.7300	6.8500	6.6300	6.7600	+0.148%	1,076,835	-9.911%
2019-05-29	6.7000	6.8500	6.6700	6.7500	0.000%	1,864,717	-9.778%
2019-05-28	6.8300	6.9100	6.7000	6.7500	-1.316%	1,940,407	-9.778%
2019-05-24	6.8800	6.9600	6.7900	6.8400	+0.146%	1,490,716	-10.965%
2019-05-23	6.9500	7.0200	6.7600	6.8300	-2.983%	2,396,695	-10.835%
2019-05-22	7.2000	7.2100	7.0000	7.0400	-2.762%	828,399	-13.494%
2019-05-21	7.2000	7.3700	7.1000	7.2400	+1.972%	1,736,258	-15.884%
2019-05-20	7.0200	7.1300	7.0000	7.1000	0.000%	1,046,132	-14.225%
2019-05-17	7.1900	7.2800	7.0700	7.1000	-2.606%	1,193,738	-14.225%
2019-05-16	7.3200	7.4750	7.2700	7.2900	-0.137%	1,037,644	-16.461%
2019-05-15	7.1900	7.3150	7.1050	7.3000	+0.413%	1,385,666	-16.575%
2019-05-14	7.3200	7.3850	7.2200	7.2700	-0.683%	2,710,038	-16.231%
2019-05-13	7.4300	7.5400	7.2500	7.3200	-3.175%	2,971,610	-16.803%
2019-05-10	8.8000	8.9900	7.3800	7.5600	-13.797%	5,644,593	-19.444%
2019-05-09	8.8100	8.9100	8.7500	8.7700	-0.904%	1,254,038	-30.559%
2019-05-08	8.9100	9.0000	8.8300	8.8500	-1.007%	1,145,082	-31.186%
2019-05-07	9.1000	9.2000	8.9000	8.9400	-2.826%	1,377,377	-31.879%
2019-05-06	9.1200	9.2900	9.1100	9.2000	-0.969%	775,378	-33.804%
2019-05-03	9.1000	9.3800	9.0858	9.2900	+2.652%	696,549	-34.446%
2019-05-02	9.1100	9.1800	8.8800	9.0500	-0.876%	1,564,441	-32.707%
2019-05-01	9.3700	9.4700	9.1200	9.1300	-2.561%	1,522,138	-33.297%
2019-04-30	9.5300	9.5700	9.3400	9.3700	-1.679%	736,040	-35.005%
2019-04-29	9.6200	9.6900	9.5100	9.5300	-0.418%	624,001	-36.097%
2019-04-26	9.4100	9.6000	9.3400	9.5700	+1.917%	962,863	-36.364%
2019-04-25	9.4200	9.4800	9.1600	9.3900	-0.740%	2,108,692	-35.144%
2019-04-24	9.3500	9.5500	9.3300	9.4600	+1.611%	4,741,497	-35.624%
2019-04-23	9.1000	9.4100	9.1000	9.3100	+2.987%	2,107,295	-34.586%
2019-04-22	9.0800	9.1300	9.0100	9.0400	-0.110%	458,303	-32.633%
2019-04-18	9.1500	9.1900	8.9500	9.0500	-1.416%	808,823	-32.707%
2019-04-17	9.2600	9.2700	9.1400	9.1800	-0.326%	381,534	-33.660%
2019-04-16	9.1900	9.2600	9.1300	9.2100	+0.436%	496,660	-33.876%
2019-04-15	9.2800	9.2900	9.1200	9.1700	-0.865%	452,709	-33.588%
2019-04-12	9.5200	9.5200	9.2500	9.2500	-1.909%	487,200	-34.162%
2019-04-11	9.5400	9.6000	9.3900	9.4300	-1.153%	232,737	-35.419%
2019-04-10	9.3500	9.5900	9.3500	9.5400	+2.141%	568,501	-36.164%
2019-04-09	9.3000	9.4400	9.2300	9.3400	-0.107%	416,212	-34.797%
2019-04-08	9.3300	9.4700	9.2000	9.3500	-0.320%	408,806	-34.866%
2019-04-05	9.2800	9.4300	9.2401	9.3800	+1.296%	581,365	-35.075%
2019-04-04	9.2300	9.3100	9.1400	9.2600	+0.434%	390,978	-34.233%
2019-04-03	9.3700	9.3850	9.2100	9.2200	-0.647%	475,083	-33.948%
2019-04-02	9.4000	9.4000	9.2100	9.2800	-1.277%	410,171	-34.375%
2019-04-01	9.3900	9.4600	9.2922	9.4000	+0.858%	626,060	-35.213%
2019-03-29	9.3000	9.3350	9.1400	9.3200	+1.085%	646,346	-34.657%
2019-03-28	9.1900	9.2500	9.0400	9.2200	+0.326%	388,633	-33.948%
2019-03-27	9.2000	9.2700	9.0300	9.1900	0.000%	646,381	-33.732%
2019-03-26	9.2800	9.3824	9.0500	9.1900	-0.325%	660,218	-33.732%
2019-03-25	8.9600	9.2400	8.9400	9.2200	+2.558%	1,311,525	-33.948%
2019-03-22	9.3700	9.4300	8.9600	8.9900	-4.463%	1,293,431	-32.258%
2019-03-21	9.3200	9.5800	9.3200	9.4100	+0.213%	904,558	-35.282%
2019-03-20	9.4600	9.5300	9.2825	9.3900	-0.635%	649,584	-35.144%
2019-03-19	9.4200	9.5700	9.3500	9.4500	+0.962%	631,252	-35.556%
2019-03-18	9.3900	9.4700	9.2900	9.3600	+0.753%	668,699	-34.936%
2019-03-15	9.3700	9.4400	9.2625	9.2900	-0.959%	1,437,557	-34.446%
2019-03-14	9.4500	9.5100	9.3600	9.3800	-0.741%	711,612	-35.075%
2019-03-13	9.4800	9.5900	9.4500	9.4500	-0.211%	533,325	-35.556%
2019-03-12	9.5900	9.5900	9.4400	9.4700	-0.838%	459,399	-35.692%
2019-03-11	9.5600	9.6500	9.4800	9.5500	-1.343%	679,986	-36.230%
2019-03-08	9.5300	9.7000	9.4100	9.6800	+1.361%	656,251	-37.087%
2019-03-07	9.6600	9.7700	9.5400	9.5500	-1.139%	688,510	-36.230%
2019-03-06	9.8100	9.9100	9.6600	9.6600	-1.328%	846,785	-36.957%
2019-03-05	9.7400	9.8300	9.6600	9.7900	+0.617%	589,967	-37.794%
2019-03-04	9.9300	10.0200	9.7100	9.7300	-1.915%	1,062,226	-37.410%
2019-03-01	10.1200	10.2350	9.7950	9.9200	-1.097%	1,522,343	-38.609%
2019-02-28	9.5500	10.2900	9.5250	10.0300	+4.697%	1,857,921	-39.282%
2019-02-27	10.1000	10.4900	9.5600	9.5800	-13.926%	3,599,912	-36.430%
2019-02-26	11.1200	11.2000	10.9200	11.1300	+0.090%	1,122,257	-45.283%
2019-02-25	11.4200	11.4835	11.1200	11.1200	-1.940%	1,038,485	-45.234%
2019-02-22	11.2600	11.4400	11.0100	11.3400	+1.070%	781,174	-46.296%
2019-02-21	11.5800	11.5800	11.1800	11.2200	-3.192%	526,769	-45.722%
2019-02-20	11.2800	11.6400	11.2600	11.5900	+2.657%	873,014	-47.455%
2019-02-19	11.0600	11.3700	11.0600	11.2900	+1.895%	576,263	-46.058%
2019-02-15	10.9500	11.1000	10.9200	11.0800	+1.745%	630,906	-45.036%
2019-02-14	10.6300	11.0200	10.6300	10.8900	+1.871%	755,861	-44.077%
2019-02-13	10.9000	10.9000	10.6800	10.6900	-1.927%	429,326	-43.031%
2019-02-12	10.9100	10.9400	10.8600	10.9000	+0.461%	452,963	-44.128%
2019-02-11	10.5800	10.8800	10.5400	10.8500	+2.844%	586,673	-43.871%
2019-02-08	10.2800	10.5900	10.2200	10.5500	+1.345%	679,048	-42.275%
2019-02-07	10.6900	10.7132	10.3800	10.4100	-3.522%	716,641	-41.499%
2019-02-06	10.9100	10.9600	10.7300	10.7900	-1.009%	787,821	-43.559%
2019-02-05	10.9800	11.0000	10.8500	10.9000	-0.457%	1,394,970	-44.128%
2019-02-04	10.9000	11.0900	10.9000	10.9500	+0.275%	581,306	-44.384%
2019-02-01	11.0900	11.1000	10.8500	10.9200	-1.887%	665,524	-44.231%
2019-01-31	10.9700	11.2000	10.8800	11.1300	+1.737%	675,158	-45.283%
2019-01-30	10.9900	11.1400	10.7700	10.9400	+0.183%	533,280	-44.333%
2019-01-29	11.4400	11.4500	10.9100	10.9200	-4.462%	590,906	-44.231%
2019-01-28	11.2500	11.7800	11.1500	11.4300	+1.240%	822,050	-46.719%
2019-01-25	11.1300	11.3200	11.0800	11.2900	+2.264%	383,375	-46.058%
2019-01-24	11.0400	11.1700	10.9500	11.0400	+0.181%	612,184	-44.837%
2019-01-23	11.1900	11.4100	10.9600	11.0200	-0.721%	830,700	-44.737%
2019-01-22	11.0900	11.3700	11.0200	11.1000	-0.627%	513,472	-45.135%
2019-01-18	11.4000	11.4000	11.0000	11.1700	-1.759%	1,001,435	-45.479%
2019-01-17	11.0900	11.4200	11.0800	11.3700	+2.248%	715,283	-46.438%
2019-01-16	11.1600	11.3100	11.0850	11.1200	+0.090%	395,946	-45.234%
2019-01-15	11.0400	11.1250	10.8600	11.1100	+1.276%	353,673	-45.185%
2019-01-14	10.8000	11.0800	10.6900	10.9700	+0.091%	530,104	-44.485%
2019-01-11	10.7700	11.0200	10.6600	10.9600	+1.200%	448,790	-44.434%
2019-01-10	10.9500	10.9974	10.6800	10.8300	-1.813%	608,347	-43.767%
2019-01-09	10.5900	11.0550	10.5300	11.0300	+4.649%	1,437,688	-44.787%
2019-01-08	10.6800	10.8062	10.4700	10.5400	-0.284%	831,906	-42.220%
2019-01-07	10.1700	10.6300	10.0534	10.5700	+4.138%	878,475	-42.384%
2019-01-04	9.6000	10.1750	9.5000	10.1500	+7.635%	961,754	-40.000%
2019-01-03	9.3200	9.5900	9.1800	9.4300	+0.213%	556,839	-35.419%
2019-01-02	9.2500	9.7200	9.2350	9.4100	0.000%	1,207,700	-35.282%
2018-12-31	9.4700	9.5000	9.1600	9.4100	0.000%	972,803	-35.282%
2018-12-28	9.4400	9.5100	9.0700	9.4100	+0.534%	1,108,554	-35.282%
2018-12-27	9.1900	9.3600	8.8600	9.3600	-0.319%	1,193,222	-34.936%
2018-12-26	8.7900	9.4000	8.7300	9.3900	+7.314%	1,261,173	-35.144%
2018-12-24	8.9300	8.9700	8.7300	8.7500	-2.670%	746,738	-30.400%
2018-12-21	9.2200	9.3400	8.7300	8.9900	-2.389%	2,753,258	-32.258%
2018-12-20	9.3800	9.5583	9.0700	9.2100	-1.812%	1,100,036	-33.876%
2018-12-19	9.7100	9.8600	9.3300	9.3800	-3.597%	754,428	-35.075%
2018-12-18	9.7100	9.9900	9.6300	9.7300	+1.672%	786,515	-37.410%
2018-12-17	9.7300	9.9800	9.5500	9.5700	-2.247%	1,068,983	-36.364%
2018-12-14	9.9200	10.0300	9.7100	9.7900	-1.608%	372,354	-37.794%
2018-12-13	10.6000	10.6000	9.7400	9.9500	-5.328%	1,041,698	-38.794%
2018-12-12	10.3700	10.5300	10.1750	10.5100	+3.547%	945,200	-42.055%
2018-12-11	10.1000	10.2800	10.0100	10.1500	+1.908%	810,912	-40.000%
2018-12-10	9.7900	10.1000	9.7495	9.9600	+2.154%	712,059	-38.855%

document.getElementById("rqRXBm").onerror = function(){this.style.display='none';}; .dark-mode .MBRlYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MBRlYF{ color: #333333; background-color: white; border: 2px solid #333333; }TIVOTiVo Corpstock NASDAQ

TIVO
TiVo Corp
stock NASDAQ