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 | GOOGL | GOOG | UBER | SHOP |
| Company | Tivo Corp | Alphabet Cl A | Alphabet Cl C | UBER Technologies Inc | Shopify Inc |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NYSE | NASDAQ |
| Open | 6.40 | 387.35 | 383.26 | 73.85 | 105.81 |
| High | 6.42 | 388.74 | 384.87 | 74.97 | 107.85 |
| Low | 6.08 | 381.77 | 378.26 | 71.32 | 102.98 |
| Latest | 6.09 | 382.97 | 379.38 | 71.82 | 103.00 |
| Change | -0.32 | -4.69 | -4.09 | -1.79 | -1.86 |
| % Change | -4.99% | -1.21% | -1.07% | -2.43% | -1.77% |
| Volume | 11,056,100 | 20,442,100 | 13,382,699 | 19,689,000 | 10,563,500 |
| 20-Day Average Volume | 1,579,420 | 29,554,346 | 19,428,145 | 17,628,871 | 13,764,360 |
| Previous Close | 6.41 | 387.66 | 383.47 | 73.61 | 104.86 |
| 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 | 385.48 | 382.29 | 74.95 | 109.54 |
| 20-Day Raw Stochastic | 1.19% | 61.08% | 60.59% | 5.26% | 25.43% |
| 20-Day Relative Strength | 41.69 | 60.61 | 60.46 | 43.28 | 42.00 |
| Weighted Alpha | -29.40 | +120.53 | +116.66 | -21.46 | -19.85 |
| Today's Opinion | 88% Sell | 88% Buy | 88% Buy | 80% Sell | 100% Sell |
| Previous Opinion | 80% Sell | 100% Buy | 100% Buy | 72% Sell | 100% Sell |
| Last Month's Opinion | 64% Sell | 72% Buy | 72% Buy | 56% Sell | 56% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -11.99% since 05/21/20 | -3.48% since 05/15/26 | -3.54% since 05/15/26 | -4.35% since 05/15/26 | +2.71% since 05/15/26 |
| Low | 6.07 on 05/29/20 | 381.77 on 05/22/26 | 378.26 on 05/22/26 | 71.32 on 05/22/26 | 98.70 on 05/18/26 |
| High | 7.18 on 05/27/20 | 408.61 on 05/18/26 | 404.47 on 05/18/26 | 76.01 on 05/19/26 | 107.85 on 05/22/26 |
| 1-Month | |||||
| %Chg | -17.59% since 04/29/20 | +12.86% since 04/22/26 | +12.33% since 04/22/26 | -4.97% since 04/22/26 | -21.95% since 04/22/26 |
| Low | 6.07 on 05/29/20 | 335.39 on 04/24/26 | 334.05 on 04/24/26 | 71.32 on 05/22/26 | 94.00 on 05/14/26 |
| High | 7.34 on 05/05/20 | 408.61 on 05/18/26 | 404.47 on 05/18/26 | 80.83 on 05/07/26 | 130.30 on 04/23/26 |
| 3-Month | |||||
| %Chg | -19.55% since 02/28/20 | +21.59% since 02/20/26 | +20.48% since 02/20/26 | -2.76% since 02/20/26 | -18.38% since 02/20/26 |
| Low | 4.16 on 03/18/20 | 272.11 on 03/30/26 | 271.54 on 03/30/26 | 68.46 on 03/27/26 | 94.00 on 05/14/26 |
| High | 7.78 on 03/04/20 | 408.61 on 05/18/26 | 404.47 on 05/18/26 | 80.83 on 05/07/26 | 137.30 on 04/21/26 |
| 6-Month | |||||
| %Chg | -22.02% since 11/29/19 | +27.80% since 11/21/25 | +26.61% since 11/21/25 | -14.37% since 11/21/25 | -30.31% since 11/21/25 |
| Low | 4.16 on 03/18/20 | 272.11 on 03/30/26 | 271.54 on 03/30/26 | 68.46 on 03/27/26 | 94.00 on 05/14/26 |
| High | 9.05 on 02/20/20 | 408.61 on 05/18/26 | 404.47 on 05/18/26 | 92.78 on 12/08/25 | 172.98 on 12/22/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 777,693 | 4,640,064,640 | 4,596,568,000 | 146,196,720 | 133,658,472 |
| Shares Outstanding, K | 127,700 | 12,116,000 | 12,116,000 | 2,035,599 | 1,297,655 |
| Annual Sales | 668,130,000 | 402,836,000,000 | 402,836,000,000 | 52,017,000,000 | 11,556,000,000 |
| Annual Net Income | -410,070,000 | 132,170,000,000 | 132,170,000,000 | 10,053,000,000 | 1,231,000,000 |
| Last Quarter Sales | 159,860,000 | 109,896,000,000 | 109,896,000,000 | 13,203,000,000 | 3,170,000,000 |
| Last Quarter Net Income | -179,180,000 | 62,578,000,000 | 62,578,000,000 | 263,000,000 | -581,000,000 |
| 60-Month Beta | 0.06 | 1.26 | 1.25 | 1.16 | 2.64 |
| Per-Share Information | |||||
| Most Recent Earnings | -1.41 on 05/06/20 | 5.11 on 04/29/26 | 5.11 on 04/29/26 | 0.72 on 05/06/26 | 0.36 on 05/05/26 |
| Earnings Date | 07/29/20 | 07/22/26 | 07/22/26 | 08/05/26 | 08/05/26 |
| Most Recent Dividend | 0.080 on 09/04/19 | 0.210 on 03/09/26 | 0.210 on 03/09/26 | N/A | N/A |
| Next Ex-Dividends Date | 09/04/19 | 06/08/26 | 06/08/26 | N/A | N/A |
| Ratios | |||||
| Price/Earnings ttm | 8.46 | 29.57 | 29.25 | 14.24 | 89.62 |