TiVo Corporation (TIVO) Stock Price

12.725 ▼ -0.125 (-0.97%)
Open: 12.775 Vol: 740.68K Day's range: 12.50 - 12.775 Jul 17, 16:00 EDT
IEX Real-Time Price
Loading chart ...
TIVO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 12.71▲ 12.72▲ 12.71▲ 13.01▼ 13.38▼
MA10 12.72▲ 12.71▲ 12.74▼ 13.22▼ 13.70▼
MA20 12.71▲ 12.76▼ 12.91▼ 13.60▼ 13.87▼
MA50 12.74▼ 12.98▼ 13.13▼ 13.83▼ 15.24▼
MA100 12.85▼ 13.16▼ 13.37▼ 13.97▼ 16.78▼
MA200 13.01▼ 13.43▼ 13.80▼ 14.85▼ 16.55▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.004▲ 0.015▲ -0.009▼ -0.091▼ -0.017▼
RSI 53.014▲ 33.221▼ 30.514▼ 30.295▼ 36.712▼
STOCH 66.667     90.303▲ 43.404     9.705▼ 40.928    
WILL %R 0.000▲ -40.000     -65.385     -85.484▼ -79.143▼
CCI 46.667     32.046     -50.765     -185.783▼ -164.901▼
Latest Filters Detected On TIVO
CDL $TIVO Hammer Candlestick Pattern Detected Set Alert
BREAK $TIVO Price Breaks 10 Days Low Set Alert
BREAK $TIVO Price Breaks 20 Days Low Set Alert
BREAK $TIVO Price Breaks 30 Days Low Set Alert
TiVo Corporation News
Tuesday, July 17, 2018 09:31 AM
TDS Telecom (TDS-0.3%) has partnered with TiVo (TIVO-1.4%) to implement its next-generation video solution for customers in cable operations and wireline service areas. TDS plans to boost customer eng...
Tuesday, July 17, 2018 05:32 AM
SAN JOSE, Calif.--(BUSINESS WIRE)--TiVo Corporation (NASDAQ: TIVO), a global leader in entertainment technology and audience insights, and TDS Telecom (TDS) today announced that TDS has chosen TiVo’s ...
Monday, July 16, 2018 06:00 AM
SAN JOSE, Calif.--(BUSINESS WIRE)--TiVo Corporation (NASDAQ: TIVO) announced today that it plans to release its 2018 second quarter results on August 8, 2018. TiVo also plans to host a conference call ...
TIVO historical stock data
date open high low close volume
17/07/18 12.775 12.775 12.50 12.725 740,676
16/07/18 13.20 13.25 12.80 12.85 1,007,031
13/07/18 13.225 13.225 13.075 13.10 324,180
12/07/18 13.325 13.325 13.075 13.175 472,589
11/07/18 13.20 13.40 13.125 13.20 609,992
10/07/18 13.40 13.45 13.10 13.20 810,768
09/07/18 13.40 13.60 13.30 13.45 1,018,601
06/07/18 13.25 13.55 13.25 13.40 1,009,332
05/07/18 13.80 13.80 13.20 13.30 2,321,221
03/07/18 13.85 13.95 13.75 13.85 226,506
Quote Details
Bid:12.70
Ask:12.75
52wk Low:12.092
52wk High:19.455
Vol:740.68K
Avg Vol(3m):16.5M
1Y Chng:-28.34%
1M Chng:-9.11%
Add to Watch List