Powered by

Powered by Portfolio Grader

Tivo Corp (TIVO)

11.34 0.12 (1.07%) 17:16 EST
TIVO Stock Quote Delayed 15 Minutes

  • TIVO Stock Chart

  • Historical TIVO Prices

  
Dividend & Yield:       0.72 (6.35%)
P/E:       -59.68
Market Cap:       1.39B
EPS:       -0.19
Volume:       781,100
Day's Range:       11.01 - 11.44
52wk Range:       8.73 - 15.95
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 %
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%
02/04/19 10.90 11.09 10.90 581,306 10.95 0.03   0.27%
02/01/19 11.09 11.10 10.85 665,500 10.92 -0.21   -1.89%
01/31/19 10.97 11.20 10.88 675,158 11.13 0.19   1.74%
01/30/19 10.99 11.14 10.77 533,280 10.94 0.02   0.18%
01/29/19 11.44 11.45 10.91 590,906 10.92 -0.51   -4.46%
01/28/19 11.25 11.78 11.15 822,050 11.43 0.14   1.24%
01/25/19 11.13 11.32 11.08 383,300 11.29 0.25   2.26%
01/24/19 11.04 11.17 10.95 612,184 11.04 0.02   0.18%
01/23/19 11.19 11.41 10.96 830,600 11.02 -0.08   -0.72%
01/22/19 11.09 11.37 11.02 513,472 11.10 -0.07   -0.63%
01/18/19 11.40 11.40 11.00 1,001,400 11.17 -0.20   -1.76%
01/17/19 11.09 11.42 11.08 715,283 11.37 0.25   2.25%
01/16/19 11.16 11.31 11.09 395,946 11.12 0.01   0.09%
01/15/19 11.04 11.13 10.86 353,673 11.11 0.14   1.28%
01/14/19 10.80 11.08 10.69 530,104 10.97 0.01   0.09%
01/11/19 10.77 11.02 10.66 448,700 10.96 0.13   1.20%
01/10/19 10.95 11.00 10.68 608,347 10.83 -0.20   -1.81%
01/09/19 10.59 11.06 10.53 1,437,688 11.03 0.49   4.65%
01/08/19 10.68 10.81 10.47 831,906 10.54 -0.03   -0.28%
01/07/19 10.17 10.63 10.05 878,475 10.57 0.42   4.14%
01/04/19 9.60 10.18 9.50 961,700 10.15 0.72   7.64%
01/03/19 9.32 9.59 9.18 556,839 9.43 0.02   0.21%
01/02/19 9.25 9.72 9.24 1,207,700 9.41 0.00   0.00%
12/31/18 9.47 9.50 9.16 972,800 9.41 0.00   0.00%
12/28/18 9.44 9.51 9.07 1,108,500 9.41 0.05   0.53%
12/27/18 9.19 9.36 8.86 1,193,222 9.36 -0.03   -0.32%
12/26/18 8.79 9.40 8.73 1,261,173 9.39 0.64   7.31%
12/24/18 8.93 8.97 8.73 746,700 8.75 -0.24   -2.67%
12/21/18 9.22 9.34 8.73 2,753,200 8.99 -0.22   -2.39%
12/20/18 9.38 9.56 9.07 1,100,036 9.21 -0.17   -1.81%
12/19/18 9.71 9.86 9.33 754,428 9.38 -0.35   -3.60%
12/18/18 9.71 9.99 9.63 769,173 9.73 0.16   1.67%
12/17/18 9.73 9.98 9.55 1,038,519 9.57 -0.22   -2.25%
12/14/18 9.92 10.03 9.71 372,300 9.79 -0.16   -1.61%
12/13/18 10.60 10.60 9.74 1,041,698 9.95 -0.56   -5.33%
12/12/18 10.37 10.53 10.18 945,200 10.51 0.36   3.55%
12/11/18 10.10 10.28 10.01 810,912 10.15 0.19   1.91%
12/10/18 9.79 10.10 9.75 712,059 9.96 0.21   2.15%
12/07/18 10.00 10.07 9.59 906,900 9.75 -0.23   -2.30%
12/06/18 9.43 10.08 9.43 975,842 9.98 0.28   2.89%
12/04/18 10.08 10.18 9.65 980,100 9.70 -0.40   -3.96%
Download Data To Spreadsheet
Tivo Corp (TIVO) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Tivo Corp Stock Analysis

Rating: Sell

Total Grade: D

Analysis Breakdown

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

Tivo Corp Stock: Weekly View

This Week: D
Last Week: D
Two Weeks Ago: C
Get Full Report