NASDAQ:TASR
Delisted
TASER International Fund Price (Quote)
$21.90
+0 (+0%)
At Close: Jan 16, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.90 | $21.90 | Tuesday, 16th Jan 2018 TASR stock ended at $21.90. During the day the stock fluctuated 0% from a day low at $21.90 to a day high of $21.90. |
90 days | $21.90 | $21.90 | |
52 weeks | $21.18 | $27.56 |
Date | Open | High | Low | Close | Volume |
Jan 20, 2017 | $25.24 | $25.24 | $24.75 | $24.85 | 483 640 |
Jan 19, 2017 | $25.02 | $25.36 | $24.83 | $25.09 | 833 199 |
Jan 18, 2017 | $24.86 | $25.37 | $24.69 | $25.10 | 552 271 |
Jan 17, 2017 | $25.17 | $25.17 | $24.44 | $24.82 | 1 241 679 |
Jan 13, 2017 | $24.29 | $25.47 | $24.29 | $25.23 | 996 704 |
Jan 12, 2017 | $24.50 | $24.69 | $23.48 | $24.27 | 1 262 502 |
Jan 11, 2017 | $24.70 | $24.75 | $24.29 | $24.63 | 386 838 |
Jan 10, 2017 | $24.38 | $25.00 | $24.27 | $24.63 | 801 670 |
Jan 09, 2017 | $24.52 | $24.64 | $24.26 | $24.27 | 449 234 |
Jan 06, 2017 | $24.79 | $24.81 | $24.47 | $24.55 | 308 966 |
Jan 05, 2017 | $24.84 | $25.00 | $24.50 | $24.68 | 523 974 |
Jan 04, 2017 | $24.59 | $24.86 | $24.48 | $24.85 | 625 341 |
Jan 03, 2017 | $24.40 | $24.83 | $24.19 | $24.58 | 437 405 |
Dec 30, 2016 | $24.80 | $24.80 | $24.21 | $24.24 | 341 187 |
Dec 29, 2016 | $24.56 | $25.01 | $24.56 | $24.80 | 454 370 |
Dec 28, 2016 | $24.88 | $24.98 | $24.50 | $24.56 | 394 062 |
Dec 27, 2016 | $24.54 | $25.03 | $24.27 | $24.82 | 540 268 |
Dec 23, 2016 | $24.74 | $24.74 | $24.18 | $24.53 | 391 792 |
Dec 22, 2016 | $25.18 | $25.34 | $24.24 | $24.30 | 611 458 |
Dec 21, 2016 | $24.44 | $25.59 | $24.15 | $25.01 | 1 926 509 |
Dec 20, 2016 | $24.65 | $24.76 | $24.02 | $24.37 | 451 236 |
Dec 19, 2016 | $23.98 | $24.25 | $23.75 | $23.99 | 629 350 |
Dec 16, 2016 | $24.19 | $24.43 | $23.91 | $23.98 | 997 643 |
Dec 15, 2016 | $24.47 | $24.61 | $23.99 | $24.16 | 595 040 |
Dec 14, 2016 | $23.60 | $24.67 | $23.60 | $24.20 | 1 249 067 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TASR stock historical prices to predict future price movements?
Trend Analysis: Examine the TASR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TASR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.