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 | GOOG | GOOGL | SHOP | UBER |
| Company | Tivo Corp | Alphabet Cl C | Alphabet Cl A | Shopify Inc | Uber Technologies Inc |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 6.40 | 320.00 | 319.49 | 161.95 | 90.72 |
| High | 6.42 | 323.83 | 323.16 | 163.15 | 92.75 |
| Low | 6.08 | 319.98 | 319.17 | 158.94 | 90.46 |
| Latest | 6.09 | 322.09 | 321.27 | 161.08 | 91.32 |
| Change | -0.32 | +3.70 | +3.65 | -1.23 | +0.33 |
| % Change | -4.99% | +1.16% | +1.15% | -0.76% | +0.36% |
| Volume | 11,056,100 | 15,719,801 | 28,851,699 | 5,440,100 | 11,154,500 |
| 20-Day Average Volume | 1,579,420 | 28,620,016 | 45,309,895 | 8,797,305 | 18,551,266 |
| Previous Close | 6.41 | 318.39 | 317.62 | 162.31 | 90.99 |
| Industry | Internet - Services | Internet - Services | Internet - Services | Internet - Services | Internet - Services |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 6.74 | 301.67 | 301.23 | 152.90 | 89.21 |
| 20-Day Raw Stochastic | 1.19% | 88.51% | 86.99% | 91.95% | 71.76% |
| 20-Day Relative Strength | 41.69 | 70.18 | 69.75 | 53.75 | 50.55 |
| Weighted Alpha | -29.40 | +107.45 | +109.02 | +40.64 | +32.63 |
| Today's Opinion | 88% Sell | 100% Buy | 100% Buy | 72% Buy | Hold |
| Previous Opinion | 80% Sell | 100% Buy | 100% Buy | 72% Buy | 8% Buy |
| Last Month's Opinion | 64% Sell | 100% Buy | 100% Buy | 88% Buy | 32% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -11.99% since 05/21/20 | +0.62% since 11/28/25 | +0.34% since 11/28/25 | +1.54% since 11/28/25 | +4.32% since 11/28/25 |
| Low | 6.07 on 05/29/20 | 313.98 on 12/01/25 | 313.89 on 12/01/25 | 149.09 on 12/01/25 | 85.47 on 12/01/25 |
| High | 7.18 on 05/27/20 | 323.83 on 12/05/25 | 323.16 on 12/05/25 | 163.26 on 12/04/25 | 92.75 on 12/05/25 |
| 1-Month | |||||
| %Chg | -17.59% since 04/29/20 | +13.11% since 11/05/25 | +13.00% since 11/05/25 | -1.13% since 11/05/25 | -1.54% since 11/05/25 |
| Low | 6.07 on 05/29/20 | 271.41 on 11/14/25 | 270.70 on 11/14/25 | 136.18 on 11/18/25 | 81.51 on 11/21/25 |
| High | 7.34 on 05/05/20 | 328.67 on 11/25/25 | 328.83 on 11/25/25 | 163.26 on 12/04/25 | 95.18 on 11/12/25 |
| 3-Month | |||||
| %Chg | -19.55% since 02/28/20 | +36.96% since 09/05/25 | +36.71% since 09/05/25 | +9.71% since 09/05/25 | +0.36% since 09/05/25 |
| Low | 4.16 on 03/18/20 | 233.38 on 09/09/25 | 233.23 on 09/09/25 | 136.18 on 11/18/25 | 81.51 on 11/21/25 |
| High | 7.78 on 03/04/20 | 328.67 on 11/25/25 | 328.83 on 11/25/25 | 182.19 on 10/29/25 | 101.99 on 09/22/25 |
| 6-Month | |||||
| %Chg | -22.02% since 11/29/19 | +89.68% since 06/05/25 | +90.99% since 06/05/25 | +53.37% since 06/05/25 | +7.85% since 06/05/25 |
| Low | 4.16 on 03/18/20 | 163.33 on 06/23/25 | 162.00 on 06/23/25 | 103.91 on 06/23/25 | 81.51 on 11/21/25 |
| High | 9.05 on 02/20/20 | 328.67 on 11/25/25 | 328.83 on 11/25/25 | 182.19 on 10/29/25 | 101.99 on 09/22/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 777,693 | 3,886,659,840 | 3,876,764,800 | 209,700,880 | 189,747,440 |
| Shares Outstanding, K | 127,700 | 12,067,000 | 12,067,000 | 1,301,843 | 2,077,830 |
| Annual Sales | 668,130,000 | 350,018,000,000 | 350,018,000,000 | 8,880,000,000 | 43,978,000,000 |
| Annual Net Income | -410,070,000 | 100,118,000,000 | 100,118,000,000 | 2,019,000,000 | 9,856,000,000 |
| Last Quarter Sales | 159,860,000 | 102,346,000,000 | 102,346,000,000 | 2,844,000,000 | 13,467,000,000 |
| Last Quarter Net Income | -179,180,000 | 34,979,000,000 | 34,979,000,000 | 264,000,000 | 6,626,000,000 |
| 60-Month Beta | 0.06 | 1.07 | 1.07 | 2.82 | 1.19 |
| Per-Share Information | |||||
| Most Recent Earnings | -1.41 on 05/06/20 | 2.87 on 10/29/25 | 2.87 on 10/29/25 | 0.34 on 11/04/25 | 3.11 on 11/04/25 |
| Latest Earnings Date | 05/06/20 | 10/29/25 | 10/29/25 | 11/04/25 | 11/04/25 |
| Most Recent Dividend | 0.080 on 09/04/19 | 0.210 on 12/08/25 | 0.210 on 12/08/25 | N/A | N/A |
| Next Ex-Dividends Date | 09/04/19 | 12/08/25 | 12/08/25 | N/A | N/A |
| Ratios | |||||
| Price/Earnings ttm | 8.46 | 31.40 | 31.32 | 156.07 | 11.70 |