Tivo Corp (TIVO)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | TIVO | IQ | HSTM | ||
| Company | Tivo Corp | Iqiyi Inc ADR | Healthstream Inc | ||
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | ||
| Open | 6.40 | 1.0500 | 23.69 | ||
| High | 6.42 | 1.1050 | 23.84 | ||
| Low | 6.08 | 1.0400 | 23.32 | ||
| Latest | 6.09 | 1.0900 | 23.81 | ||
| Change | -0.32 | -0.0100 | +0.14 | ||
| % Change | -4.99% | -0.91% | +0.59% | ||
| Volume | 11,056,100 | 10,494,100 | 222,800 | ||
| 20-Day Average Volume | 1,579,420 | 7,459,575 | 286,715 | ||
| Previous Close | 6.41 | 1.1000 | 23.67 | ||
| Industry | Internet - Services | Internet - Services | Internet - Services | ||
| Has Options | No | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 6.74 | 1.1620 | 22.82 | ||
| 20-Day Raw Stochastic | 1.19% | 22.73% | 74.78% | ||
| 20-Day Relative Strength | 41.69 | 35.74 | 58.59 | ||
| Weighted Alpha | -29.40 | -49.26 | -9.94 | ||
| Today's Opinion | 88% Sell | 100% Sell | 24% Buy | ||
| Previous Opinion | 80% Sell | 100% Sell | 16% Buy | ||
| Last Month's Opinion | 64% Sell | 100% Sell | 80% Sell | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -11.99% since 05/21/20 | -6.03% since 05/15/26 | +4.89% since 05/15/26 | ||
| Low | 6.07 on 05/29/20 | 1.0400 on 05/22/26 | 22.68 on 05/18/26 | ||
| High | 7.18 on 05/27/20 | 1.1600 on 05/18/26 | 24.98 on 05/19/26 | ||
| 1-Month | |||||
| %Chg | -17.59% since 04/29/20 | -12.80% since 04/22/26 | +10.80% since 04/22/26 | ||
| Low | 6.07 on 05/29/20 | 1.0400 on 05/22/26 | 20.34 on 05/04/26 | ||
| High | 7.34 on 05/05/20 | 1.2600 on 05/04/26 | 24.98 on 05/19/26 | ||
| 3-Month | |||||
| %Chg | -19.55% since 02/28/20 | -40.11% since 02/20/26 | +17.00% since 02/20/26 | ||
| Low | 4.16 on 03/18/20 | 1.0400 on 05/22/26 | 19.65 on 04/10/26 | ||
| High | 7.78 on 03/04/20 | 1.8400 on 02/23/26 | 24.98 on 05/19/26 | ||
| 6-Month | |||||
| %Chg | -22.02% since 11/29/19 | -48.83% since 11/21/25 | -6.44% since 11/21/25 | ||
| Low | 4.16 on 03/18/20 | 1.0400 on 05/22/26 | 19.50 on 02/12/26 | ||
| High | 9.05 on 02/20/20 | 2.2600 on 11/28/25 | 26.00 on 11/25/25 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 777,693 | 1,051,754 | 695,609 | ||
| Shares Outstanding, K | 127,700 | 964,912 | 29,215 | ||
| Annual Sales | 668,130,000 | 3,902,600,000 | 304,060,000 | ||
| Annual Net Income | -410,070,000 | -29,500,000 | 18,340,000 | ||
| Last Quarter Sales | 159,860,000 | 1,065,630,000 | 81,200,000 | ||
| Last Quarter Net Income | -179,180,000 | -1,270,000 | 5,910,000 | ||
| 60-Month Beta | 0.06 | 0.19 | 0.41 | ||
| Per-Share Information | |||||
| Most Recent Earnings | -1.41 on 05/06/20 | -0.03 on 05/18/26 | 0.20 on 05/04/26 | ||
| Earnings Date | 07/29/20 | 08/19/26 | 08/03/26 | ||
| Most Recent Dividend | 0.080 on 09/04/19 | N/A | 0.035 on 05/18/26 | ||
| Next Ex-Dividends Date | 09/04/19 | N/A | 05/18/26 | ||
| Ratios | |||||
| Price/Earnings ttm | 8.46 | 0.00 | 31.14 | ||