NASDAQ:TBIL
US Treasury 3 Month Bill ETF Price (Quote)
$49.85
+0.0100 (+0.0201%)
At Close: Jun 05, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $49.83 | $50.05 | Wednesday, 5th Jun 2024 TBIL stock ended at $49.85. This is 0.0201% more than the trading day before Tuesday, 4th Jun 2024. During the day the stock fluctuated 0.0201% from a day low at $49.84 to a day high of $49.85. |
90 days | $49.82 | $50.05 | |
52 weeks | $49.82 | $50.10 |
Historical US Treasury 3 Month Bill ETF prices
Date | Open | High | Low | Close | Volume |
Dec 05, 2023 | $49.92 | $49.92 | $49.89 | $49.90 | 778 229 |
Dec 04, 2023 | $49.89 | $49.89 | $49.87 | $49.88 | 1 578 383 |
Dec 01, 2023 | $49.89 | $49.89 | $49.87 | $49.87 | 1 342 500 |
Nov 30, 2023 | $50.07 | $50.08 | $50.07 | $50.07 | 985 653 |
Nov 29, 2023 | $50.05 | $50.07 | $50.05 | $50.06 | 871 804 |
Nov 28, 2023 | $50.05 | $50.06 | $50.05 | $50.06 | 736 006 |
Nov 27, 2023 | $50.05 | $50.05 | $50.04 | $50.04 | 671 445 |
Nov 24, 2023 | $50.06 | $50.06 | $50.03 | $50.04 | 585 050 |
Nov 22, 2023 | $50.04 | $50.04 | $50.03 | $50.04 | 1 344 635 |
Nov 21, 2023 | $50.01 | $50.02 | $50.00 | $50.01 | 437 280 |
Nov 20, 2023 | $49.99 | $50.00 | $49.99 | $49.99 | 766 713 |
Nov 17, 2023 | $50.01 | $50.01 | $49.99 | $50.00 | 570 550 |
Nov 16, 2023 | $49.97 | $49.99 | $49.97 | $49.99 | 1 103 520 |
Nov 15, 2023 | $49.96 | $49.96 | $49.95 | $49.96 | 789 398 |
Nov 14, 2023 | $49.96 | $49.96 | $49.95 | $49.95 | 751 074 |
Nov 13, 2023 | $49.96 | $49.96 | $49.94 | $49.95 | 923 192 |
Nov 10, 2023 | $49.95 | $49.95 | $49.94 | $49.95 | 641 539 |
Nov 09, 2023 | $49.94 | $49.94 | $49.93 | $49.93 | 689 289 |
Nov 08, 2023 | $49.92 | $49.92 | $49.91 | $49.92 | 683 260 |
Nov 07, 2023 | $49.91 | $49.91 | $49.90 | $49.90 | 914 904 |
Nov 06, 2023 | $49.91 | $49.91 | $49.89 | $49.90 | 875 763 |
Nov 03, 2023 | $49.89 | $49.89 | $49.88 | $49.89 | 1 683 299 |
Nov 02, 2023 | $49.90 | $49.90 | $49.88 | $49.89 | 937 874 |
Nov 01, 2023 | $49.88 | $49.90 | $49.86 | $49.86 | 2 019 041 |
Oct 31, 2023 | $50.07 | $50.08 | $50.06 | $50.08 | 1 637 596 |
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 TBIL stock historical prices to predict future price movements?
Trend Analysis: Examine the TBIL 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 TBIL 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.