TIVOTivo Corp09/16/19 12:02
LAST:

 8.420
CHANGE:
 0.00
OPEN:
8.340
HIGH:
8.480
ASK:
52.000
VOLUME:
205,085
CHANGE(%):
0.00
PREV:
8.420
LOW:
8.240
BID:
16.900
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/16/198.3408.4808.2408.360571,4540
09/13/198.4208.4908.1958.420764,3000
09/12/198.5108.5408.3408.3701,344,1000
09/11/198.3208.5708.2408.5001,912,7000
09/10/198.1408.2708.0708.2501,331,2000
09/09/198.2008.2008.0708.180867,7000
09/06/197.8708.1807.7958.160978,8000
09/05/197.8207.9807.7807.890763,5000
09/04/197.4807.7807.4807.720605,9000
09/03/197.4607.5357.3807.500640,3000
COMPANY PROFILE
NASDAQ, TIVO - Tivo Corp

TiVo is a leading provider of technology and services for digital video  recorders (DVR). The subscription-based TiVo? service redefines home  entertainment by providing consumers with an easy way to record, watch, and  control television and receive thousands of movies and television shows from  cable, broadcast, and broadband sources, as well as other forms of video content  from broadband sources, along with millions of songs and internet radio. TiVo  offers such features as Season Pass? recordings, WishList ? searches, TiVoToGo?  transfers, TiVoCast content (which includes premium content delivered from  Amazon Unbox), TiVo KidZone, TiVo Online Scheduling, and TiVo Swivel Search. As  of January 31, 2008, there were approximately 3.9 million subscriptions to the  TiVo service. We distribute the TiVo DVR through consumer electronics retailers  and through our on-line store at TiVo.com.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Consumer Services
Industry:Television Services
P/E Ratio:103.87
PEG Ratio:N/A
EPS:0.18
DivYield:3.83
PtB:1.22
PtS:2.76
EBITDA:259.28M
Shares:120.21M
Market Cap:1.01B
52wk range:6.61 - 14.08
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 30, 1999
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,177-180.22
DJI27,220370.14
SP5003,007-20.07
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,493-110.70
BDI1,200494.26
HSI30,063-2530.83