NASDAQ:TIVO
Delisted
TiVo Inc. Stock Price (Quote)
$6.09
+0 (+0%)
At Close: Sep 04, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.09 | $6.09 | Friday, 4th Sep 2020 TIVO stock ended at $6.09. During the day the stock fluctuated 0% from a day low at $6.09 to a day high of $6.09. |
90 days | $6.09 | $6.09 | |
52 weeks | $4.16 | $9.05 |
Historical TiVo Inc. prices
Date | Open | High | Low | Close | Volume |
Aug 05, 2019 | $7.75 | $7.94 | $7.55 | $7.74 | 1 249 850 |
Aug 02, 2019 | $8.14 | $8.14 | $7.59 | $7.95 | 1 189 291 |
Aug 01, 2019 | $8.15 | $8.56 | $8.02 | $8.24 | 2 855 749 |
Jul 31, 2019 | $7.70 | $7.84 | $7.52 | $7.58 | 1 118 521 |
Jul 30, 2019 | $7.44 | $7.69 | $7.39 | $7.68 | 806 986 |
Jul 29, 2019 | $7.61 | $7.68 | $7.40 | $7.51 | 723 744 |
Jul 26, 2019 | $7.45 | $7.67 | $7.43 | $7.66 | 643 412 |
Jul 25, 2019 | $7.59 | $7.59 | $7.36 | $7.44 | 560 626 |
Jul 24, 2019 | $7.25 | $7.64 | $7.25 | $7.62 | 775 788 |
Jul 23, 2019 | $7.23 | $7.26 | $7.16 | $7.25 | 729 291 |
Jul 22, 2019 | $7.26 | $7.36 | $7.16 | $7.18 | 537 899 |
Jul 19, 2019 | $7.28 | $7.48 | $7.22 | $7.23 | 1 016 048 |
Jul 18, 2019 | $7.42 | $7.42 | $7.22 | $7.33 | 462 225 |
Jul 17, 2019 | $7.48 | $7.53 | $7.39 | $7.46 | 578 335 |
Jul 16, 2019 | $7.37 | $7.53 | $7.32 | $7.48 | 832 448 |
Jul 15, 2019 | $7.38 | $7.43 | $7.32 | $7.38 | 1 081 579 |
Jul 12, 2019 | $7.35 | $7.45 | $7.26 | $7.40 | 1 173 946 |
Jul 11, 2019 | $7.27 | $7.37 | $7.25 | $7.35 | 861 228 |
Jul 10, 2019 | $7.28 | $7.32 | $7.16 | $7.26 | 589 870 |
Jul 09, 2019 | $7.21 | $7.28 | $7.18 | $7.22 | 941 691 |
Jul 08, 2019 | $7.12 | $7.26 | $7.09 | $7.23 | 590 809 |
Jul 05, 2019 | $7.04 | $7.14 | $6.98 | $7.12 | 729 456 |
Jul 03, 2019 | $7.15 | $7.19 | $7.09 | $7.10 | 448 591 |
Jul 02, 2019 | $7.24 | $7.27 | $7.03 | $7.11 | 922 042 |
Jul 01, 2019 | $7.44 | $7.50 | $7.18 | $7.23 | 837 860 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TIVO stock historical prices to predict future price movements?
Trend Analysis: Examine the TIVO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TIVO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.