Historical Stock Price
ETFs Holding TIVO »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/26/2020 $6.98 $7.16 $6.92 $6.99 508.40K
05/27/2020 $7.15 $7.18 $6.76 $6.94 1.12M
05/28/2020 $6.91 $7.01 $6.32 $6.41 2.64M
05/29/2020 $6.40 $6.42 $6.08 $6.09 11.06M
06/01/2020 $6.09 $6.09 $6.09 $6.09 1.10K
TiVo is engaged in media and entertainment products. Co. provides a set of cloud-based services, embedded software solutions and intellectual property that enable people to find and enjoy online video, television programming, movies and music entertainment, including content discovery through device-embedded and cloud-based user experience, interactive program guides, digital video recorders, natural language voice and text search, cloud-based recommendations services and Co.'s entertainment metadata. Co.'s operations are organized into two reportable segments: Product and Intellectual Property Licensing.
TIVO historical stock prices picture
TIVO (TIVO) has the following price history information. Looking back at TIVO historical stock prices for the last five trading days, on May 26, 2020, TIVO opened at $6.98, traded as high as $7.16 and as low as $6.92, and closed at $6.99. Trading volume was a total of 508.40K shares. On May 27, 2020, TIVO opened at $7.15, traded as high as $7.18 and as low as $6.76, and closed at $6.94. Trading volume was a total of 1.12M shares. On May 28, 2020, TIVO opened at $6.91, traded as high as $7.01 and as low as $6.32, and closed at $6.41. Trading volume was a total of 2.64M shares. On May 29, 2020, TIVO opened at $6.40, traded as high as $6.42 and as low as $6.08, and closed at $6.09. Trading volume was a total of 11.06M shares. On June 01, 2020, TIVO opened at $6.09, traded as high as $6.09 and as low as $6.09, and closed at $6.09. Trading volume was a total of 1.10K shares.

TIVO Historical Stock Prices By Date:

TIVO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into TIVO shares, starting with a $10,000 purchase of TIVO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/03/2014
End date: 06/01/2020
Start price/share: $24.32
End price/share: $6.09
Starting shares: 411.18
Ending shares: 471.07
Dividends reinvested/share: $1.78
Total return: -71.31%
Average Annual Total Return: -18.11%
Starting investment: $10,000.00
Ending investment: $2,869.14
Years: 6.25
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/03/2014
End date: 06/01/2020
Start price/share: $24.32
End price/share: $6.09
Dividends collected/share: $1.78
Total return: -67.64%
Average Annual Total Return: -16.52%
Starting investment: $10,000.00
Ending investment: $3,235.52
Years: 6.25
Date Close
05/26/2020$6.99
05/27/2020$6.94
05/28/2020$6.41
05/29/2020$6.09
06/01/2020$6.09
TIVO is categorized under the Technology sector; below are some other companies in the same sector:

TKC Historical Stock Prices
TLAB Historical Stock Prices
TLK Historical Stock Prices
TMN Historical Stock Prices
TMNG Historical Stock Prices
TMUS Historical Stock Prices
TMUSP Historical Stock Prices
TMX Historical Stock Prices
TNAV Historical Stock Prices
TNET Historical Stock Prices

Also explore: TIVO shares outstanding history

Email EnvelopeFree TIVO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

TIVO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.