Powered by

Powered by Portfolio Grader

Tivo Corp (TIVO)

9.39 0.07 (0.74%) 16:41 EDT
TIVO Stock Quote Delayed 15 Minutes

  • TIVO Stock Chart

  • Historical TIVO Prices

  
Dividend & Yield:       0.72 (7.67%)
P/E:       -49.42
Market Cap:       1.15B
EPS:       -0.19
Volume:       2.11M
Day's Range:       9.16 - 9.48
52wk Range:       8.73 - 15.00
Quotes delayed at least 20 mins.
Historical Data for TIVO
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
04/25/19 9.42 9.48 9.16 2,108,692 9.39 -0.07   -0.74%
04/24/19 9.35 9.55 9.33 4,741,497 9.46 0.15   1.61%
04/23/19 9.10 9.41 9.10 2,107,295 9.31 0.27   2.99%
04/22/19 9.08 9.13 9.01 458,303 9.04 -0.01   -0.11%
04/18/19 9.15 9.19 8.95 808,800 9.05 -0.13   -1.42%
04/17/19 9.26 9.27 9.14 381,534 9.18 -0.03   -0.33%
04/16/19 9.19 9.26 9.13 496,660 9.21 0.04   0.44%
04/15/19 9.28 9.29 9.12 452,709 9.17 -0.08   -0.86%
04/12/19 9.52 9.52 9.25 487,200 9.25 -0.18   -1.91%
04/11/19 9.54 9.60 9.39 232,737 9.43 -0.11   -1.15%
04/10/19 9.35 9.59 9.35 568,501 9.54 0.20   2.14%
04/09/19 9.30 9.44 9.23 416,212 9.34 -0.01   -0.11%
04/08/19 9.33 9.47 9.20 408,806 9.35 -0.03   -0.32%
04/05/19 9.28 9.43 9.24 581,300 9.38 0.12   1.30%
04/04/19 9.23 9.31 9.14 390,978 9.26 0.04   0.43%
04/03/19 9.37 9.39 9.21 475,083 9.22 -0.06   -0.65%
04/02/19 9.40 9.40 9.21 410,171 9.28 -0.12   -1.28%
04/01/19 9.39 9.46 9.29 626,060 9.40 0.08   0.86%
03/29/19 9.30 9.34 9.14 646,300 9.32 0.10   1.08%
03/28/19 9.19 9.25 9.04 388,633 9.22 0.03   0.33%
03/27/19 9.20 9.27 9.03 646,381 9.19 0.00   0.00%
03/26/19 9.28 9.38 9.05 660,218 9.19 -0.03   -0.33%
03/25/19 8.96 9.24 8.94 1,311,525 9.22 0.23   2.56%
03/22/19 9.37 9.43 8.96 1,293,400 8.99 -0.42   -4.46%
03/21/19 9.32 9.58 9.32 904,558 9.41 0.02   0.21%
03/20/19 9.46 9.53 9.28 649,584 9.39 -0.06   -0.63%
03/19/19 9.42 9.57 9.35 631,252 9.45 0.09   0.96%
03/18/19 9.39 9.47 9.29 638,598 9.36 0.07   0.75%
03/15/19 9.37 9.44 9.26 1,437,500 9.29 -0.09   -0.96%
03/14/19 9.45 9.51 9.36 711,612 9.38 -0.07   -0.74%
03/13/19 9.48 9.59 9.45 533,325 9.45 -0.02   -0.21%
03/12/19 9.59 9.59 9.44 459,399 9.47 -0.08   -0.84%
03/11/19 9.56 9.65 9.48 679,986 9.55 -0.13   -1.34%
03/08/19 9.53 9.70 9.41 656,200 9.68 0.13   1.36%
03/07/19 9.66 9.77 9.54 686,510 9.55 -0.11   -1.14%
03/06/19 9.81 9.91 9.66 846,785 9.66 -0.13   -1.33%
03/05/19 9.74 9.83 9.66 589,967 9.79 0.06   0.62%
03/04/19 9.93 10.02 9.71 1,062,226 9.73 -0.19   -1.92%
03/01/19 10.12 10.24 9.80 1,522,300 9.92 -0.11   -1.10%
02/28/19 9.55 10.29 9.52 1,857,921 10.03 0.45   4.70%
02/27/19 10.10 10.49 9.56 3,599,611 9.58 -1.55   -13.93%
02/26/19 11.12 11.20 10.92 1,119,559 11.13 0.01   0.09%
02/25/19 11.42 11.48 11.12 1,038,485 11.12 -0.22   -1.94%
02/22/19 11.26 11.44 11.01 781,100 11.34 0.12   1.07%
02/21/19 11.58 11.58 11.18 526,769 11.22 -0.37   -3.19%
02/20/19 11.28 11.64 11.26 873,014 11.59 0.30   2.66%
02/19/19 11.06 11.37 11.06 576,263 11.29 0.21   1.90%
02/15/19 10.95 11.10 10.92 630,900 11.08 0.19   1.74%
02/14/19 10.63 11.02 10.63 755,861 10.89 0.20   1.87%
02/13/19 10.90 10.90 10.68 429,326 10.69 -0.21   -1.93%
02/12/19 10.91 10.94 10.86 452,963 10.90 0.05   0.46%
02/11/19 10.58 10.88 10.54 586,673 10.85 0.30   2.84%
02/08/19 10.28 10.59 10.22 679,000 10.55 0.14   1.34%
02/07/19 10.69 10.71 10.38 716,641 10.41 -0.38   -3.52%
02/06/19 10.91 10.96 10.73 787,821 10.79 -0.11   -1.01%
02/05/19 10.98 11.00 10.85 1,394,970 10.90 -0.05   -0.46%
Download Data To Spreadsheet
Tivo Corp (TIVO) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Tivo Corp Stock Analysis

Rating: Strong Sell

Total Grade: F

Analysis Breakdown

TIVO Stock Grade: F
Fundamental Grade: F
Quantitative Grade: F
TIVO Earnings
Earnings Growth: F
Earnings Momentum: D
Earnings Surprises: D
Analyst Earnings Revisions: F
TIVO Financial Information
Sales Growth: F
Operating Margin Growth: F
Cash Flow: F
Return on Equity: D

Tivo Corp Stock: Weekly View

This Week: F
Last Week: F
Two Weeks Ago: F
Get Full Report