Home |
Free Dividend Report |
Stock Splits Calendar |
TIVO Historical Stock Prices |
Preferred Stock Newsletter |
TIVO Options Chain |
TIVO Message Board |
TIVO (TIVO) has the following price history information. Looking back at TIVO historical stock prices for the last five trading days, on May 26, 2020, TIVO opened at $6.98, traded as high as $7.16 and as low as $6.92, and closed at $6.99. Trading volume was a total of 508.40K shares. On May 27, 2020, TIVO opened at $7.15, traded as high as $7.18 and as low as $6.76, and closed at $6.94. Trading volume was a total of 1.12M shares. On May 28, 2020, TIVO opened at $6.91, traded as high as $7.01 and as low as $6.32, and closed at $6.41. Trading volume was a total of 2.64M shares. On May 29, 2020, TIVO opened at $6.40, traded as high as $6.42 and as low as $6.08, and closed at $6.09. Trading volume was a total of 11.06M shares. On June 01, 2020, TIVO opened at $6.09, traded as high as $6.09 and as low as $6.09, and closed at $6.09. Trading volume was a total of 1.10K shares.
TIVO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into TIVO shares, starting with a $10,000 purchase of TIVO, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 06/01/2020 | ||
Start price/share: | $22.27 | ||
End price/share: | $6.09 | ||
Starting shares: | 449.03 | ||
Ending shares: | 514.43 | ||
Dividends reinvested/share: | $1.78 | ||
Total return: | -68.67% | ||
Average Annual Total Return: | -17.34% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $3,132.14 | ||
Years: | 6.10 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 06/01/2020 | ||
Start price/share: | $22.27 | ||
End price/share: | $6.09 | ||
Dividends collected/share: | $1.78 | ||
Total return: | -64.66% | ||
Average Annual Total Return: | -15.69% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $3,533.19 | ||
Years: | 6.10 |
TIVO Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
05/26/2020 | $6.98 | $7.16 | $6.92 | $6.99 | 508.40K |
05/27/2020 | $7.15 | $7.18 | $6.76 | $6.94 | 1.12M |
05/28/2020 | $6.91 | $7.01 | $6.32 | $6.41 | 2.64M |
05/29/2020 | $6.40 | $6.42 | $6.08 | $6.09 | 11.06M |
06/01/2020 | $6.09 | $6.09 | $6.09 | $6.09 | 1.10K |
About TIVO |
TiVo is engaged in media and entertainment products. Co. provides a set of cloud-based services, embedded software solutions and intellectual property that enable people to find and enjoy online video, television programming, movies and music entertainment, including content discovery through device-embedded and cloud-based user experience, interactive program guides, digital video recorders, natural language voice and text search, cloud-based recommendations services and Co.'s entertainment metadata. Co.'s operations are organized into two reportable segments: Product and Intellectual Property Licensing. |
TIVO Historical Closing Prices | |
Date | Close |
05/26/2020 | $6.99 |
05/27/2020 | $6.94 |
05/28/2020 | $6.41 |
05/29/2020 | $6.09 |
06/01/2020 | $6.09 |
Technology Historical Prices |
TIVO is categorized under the Technology sector; below are some other companies in the same sector:
TKC Historical Stock Prices Also explore: TIVO shares outstanding history
Free TIVO Email Alerts:
|
TIVO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.