NYSEARCA:TFLO
iShares Treasury Floating Rate Bond ETF Price (Quote)
$50.70
+0.0100 (+0.0197%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $50.47 | $50.71 | Friday, 31st May 2024 TFLO stock ended at $50.70. This is 0.0197% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.0197% from a day low at $50.70 to a day high of $50.71. |
90 days | $50.43 | $50.71 | |
52 weeks | $50.37 | $50.76 |
Historical iShares Treasury Floating Rate Bond ETF prices
Date | Open | High | Low | Close | Volume |
Sep 20, 2023 | $50.65 | $50.66 | $50.65 | $50.65 | 1 467 672 |
Sep 19, 2023 | $50.64 | $50.65 | $50.64 | $50.64 | 888 130 |
Sep 18, 2023 | $50.64 | $50.64 | $50.63 | $50.63 | 1 115 818 |
Sep 15, 2023 | $50.63 | $50.63 | $50.62 | $50.63 | 1 765 739 |
Sep 14, 2023 | $50.62 | $50.63 | $50.62 | $50.63 | 1 399 536 |
Sep 13, 2023 | $50.60 | $50.61 | $50.60 | $50.60 | 1 738 525 |
Sep 12, 2023 | $50.60 | $50.60 | $50.59 | $50.60 | 1 229 715 |
Sep 11, 2023 | $50.59 | $50.59 | $50.58 | $50.59 | 1 229 821 |
Sep 08, 2023 | $50.58 | $50.58 | $50.57 | $50.58 | 864 884 |
Sep 07, 2023 | $50.57 | $50.57 | $50.56 | $50.57 | 982 996 |
Sep 06, 2023 | $50.54 | $50.55 | $50.54 | $50.54 | 1 656 961 |
Sep 05, 2023 | $50.53 | $50.55 | $50.53 | $50.54 | 1 164 599 |
Sep 01, 2023 | $50.53 | $50.53 | $50.52 | $50.53 | 3 147 140 |
Aug 31, 2023 | $50.74 | $50.75 | $50.74 | $50.74 | 1 905 872 |
Aug 30, 2023 | $50.72 | $50.73 | $50.71 | $50.71 | 2 069 626 |
Aug 29, 2023 | $50.71 | $50.72 | $50.71 | $50.72 | 1 582 833 |
Aug 28, 2023 | $50.70 | $50.71 | $50.70 | $50.71 | 1 339 069 |
Aug 25, 2023 | $50.70 | $50.70 | $50.69 | $50.70 | 1 484 141 |
Aug 24, 2023 | $50.70 | $50.70 | $50.69 | $50.70 | 1 253 008 |
Aug 23, 2023 | $50.67 | $50.68 | $50.66 | $50.68 | 1 305 247 |
Aug 22, 2023 | $50.67 | $50.67 | $50.66 | $50.66 | 1 611 780 |
Aug 21, 2023 | $50.66 | $50.67 | $50.65 | $50.65 | 1 412 580 |
Aug 18, 2023 | $50.66 | $50.67 | $50.65 | $50.66 | 1 679 284 |
Aug 17, 2023 | $50.65 | $50.65 | $50.63 | $50.65 | 3 126 407 |
Aug 16, 2023 | $50.62 | $50.63 | $50.62 | $50.63 | 2 421 687 |
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 TFLO stock historical prices to predict future price movements?
Trend Analysis: Examine the TFLO 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 TFLO 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.