Thurs Jan 9th, the US Stock Markets will be closed in observance of a national day of mourning for former President Jimmy Carter. Read the press release here. Regular trading hours will resume tomorrow.
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 | NYSE | NYSE |
| Open | 6.40 | 193.95 | 192.57 | 106.48 | 66.40 |
| High | 6.42 | 197.64 | 196.29 | 108.03 | 66.68 |
| Low | 6.08 | 193.75 | 192.38 | 105.02 | 64.12 |
| Last | 6.09 | 195.39 | 193.95 | 107.64 | 64.91 |
| Change | -0.32 | -1.32 | -1.54 | +0.86 | -1.24 |
| % Change | -4.99% | -0.67% | -0.79% | +0.81% | -1.87% |
| Volume | 11,056,100 | 14,335,300 | 24,864,699 | 5,185,500 | 24,523,200 |
| 20-Day Average Volume | 1,579,420 | 21,440,320 | 30,982,041 | 5,371,225 | 29,598,410 |
| Previous Close | 6.41 | 196.71 | 195.49 | 106.78 | 66.15 |
| 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 | 193.90 | 192.50 | 110.90 | 62.17 |
| 20-Day Raw Stochastic | 1.19% | 62.94% | 63.33% | 20.13% | 58.68% |
| 20-Day Relative Strength | 41.69% | 59.22% | 59.19% | 51.33% | 47.44% |
| Weighted Alpha | -29.40 | +36.98 | +37.43 | +35.96 | -4.48 |
| Today's Opinion | 88% Sell | 100% Buy | 100% Buy | 88% Buy | 72% Sell |
| Previous Opinion | 80% Sell | 100% Buy | 100% Buy | 88% Buy | 72% Sell |
| Last Month's Opinion | 64% Sell | 80% Buy | 72% Buy | 100% Buy | 40% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -11.99% since 05/21/20 | +2.60% since 12/31/24 | +2.46% since 12/31/24 | +1.23% since 12/31/24 | +7.61% since 12/31/24 |
| Low | 6.07 on 05/29/20 | 188.71 on 01/02/25 | 187.50 on 01/02/25 | 104.91 on 01/02/25 | 61.31 on 01/02/25 |
| High | 7.18 on 05/27/20 | 202.14 on 01/07/25 | 201.00 on 01/07/25 | 115.37 on 01/07/25 | 68.84 on 01/07/25 |
| 1-Month | |||||
| %Chg | -17.59% since 04/29/20 | +10.71% since 12/06/24 | +11.01% since 12/06/24 | -9.06% since 12/06/24 | -1.79% since 12/06/24 |
| Low | 6.07 on 05/29/20 | 175.40 on 12/09/24 | 173.65 on 12/09/24 | 104.50 on 12/20/24 | 59.33 on 12/17/24 |
| High | 7.34 on 05/05/20 | 202.88 on 12/17/24 | 201.42 on 12/17/24 | 120.10 on 12/18/24 | 68.84 on 01/07/25 |
| 3-Month | |||||
| %Chg | -19.55% since 02/28/20 | +17.92% since 10/08/24 | +17.99% since 10/08/24 | +30.35% since 10/08/24 | -14.78% since 10/08/24 |
| Low | 4.16 on 03/18/20 | 161.12 on 10/09/24 | 159.74 on 10/09/24 | 77.12 on 10/31/24 | 59.33 on 12/17/24 |
| High | 7.78 on 03/04/20 | 202.88 on 12/17/24 | 201.42 on 12/17/24 | 120.72 on 12/06/24 | 87.00 on 10/11/24 |
| 6-Month | |||||
| %Chg | -22.02% since 11/29/19 | +2.58% since 07/08/24 | +2.60% since 07/08/24 | +59.85% since 07/08/24 | -8.90% since 07/08/24 |
| Low | 4.16 on 03/18/20 | 148.20 on 09/09/24 | 147.21 on 09/09/24 | 48.56 on 08/05/24 | 54.84 on 08/05/24 |
| High | 9.05 on 02/20/20 | 202.88 on 12/17/24 | 201.42 on 12/17/24 | 120.72 on 12/06/24 | 87.00 on 10/11/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 777,693 | 2,391,768,960 | 2,374,141,920 | 139,081,424 | 136,681,584 |
| Shares Outstanding, K | 127,700 | 12,241,000 | 12,241,000 | 1,292,098 | 2,105,709 |
| Annual Sales | 668,130,000 | 307,394,000,000 | 307,394,000,000 | 7,060,000,000 | 37,281,000,000 |
| Annual Net Income | -410,070,000 | 73,795,000,000 | 73,795,000,000 | 132,000,000 | 1,887,000,000 |
| Last Quarter Sales | 159,860,000 | 88,268,000,000 | 88,268,000,000 | 2,162,000,000 | 11,188,000,000 |
| Last Quarter Net Income | -179,180,000 | 26,301,000,000 | 26,301,000,000 | 828,000,000 | 2,612,000,000 |
| 60-Month Beta | 0.06 | 0.99 | 0.98 | 2.46 | 1.36 |
| Per-Share Information | |||||
| Most Recent Earnings | -1.41 on 05/06/20 | 2.12 on 10/29/24 | 2.12 on 10/29/24 | 0.36 on 11/12/24 | 1.20 on 10/31/24 |
| Latest Earnings Date | 05/06/20 | 02/04/25 | 02/04/25 | 02/11/25 | 02/05/25 |
| Most Recent Dividend | 0.080 on 09/04/19 | 0.200 on 12/09/24 | 0.200 on 12/09/24 | N/A | N/A |
| Next Ex-Dividends Date | 09/04/19 | 12/09/24 | 12/09/24 | N/A | N/A |
| Ratios | |||||
| Price/Earnings ttm | 8.46 | 26.09 | 25.93 | 128.65 | 32.91 |