NYSEARCA:TNA
Direxion Dialy Small Cap Bull 3x Shares ETF Price (Quote)
$40.30
+0.0300 (+0.0745%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $31.85 | $41.34 | Friday, 17th May 2024 TNA stock ended at $40.30. This is 0.0745% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.68% from a day low at $39.87 to a day high of $40.54. |
90 days | $31.85 | $43.84 | |
52 weeks | $21.58 | $43.84 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $33.03 | $33.13 | $32.18 | $32.62 | 7 495 167 |
Sep 06, 2023 | $34.08 | $34.64 | $33.01 | $33.60 | 8 842 273 |
Sep 05, 2023 | $35.58 | $35.71 | $33.94 | $34.00 | 10 932 290 |
Sep 01, 2023 | $35.84 | $36.82 | $35.71 | $36.21 | 9 060 301 |
Aug 31, 2023 | $35.39 | $35.97 | $35.00 | $35.05 | 6 163 742 |
Aug 30, 2023 | $34.60 | $35.64 | $34.37 | $35.28 | 8 436 620 |
Aug 29, 2023 | $33.40 | $34.94 | $32.89 | $34.83 | 8 488 176 |
Aug 28, 2023 | $33.07 | $34.07 | $33.06 | $33.47 | 7 560 009 |
Aug 25, 2023 | $32.68 | $33.15 | $31.37 | $32.59 | 15 248 279 |
Aug 24, 2023 | $33.38 | $33.93 | $32.24 | $32.28 | 11 321 923 |
Aug 23, 2023 | $32.71 | $33.82 | $32.39 | $33.61 | 9 399 271 |
Aug 22, 2023 | $33.28 | $33.55 | $32.30 | $32.65 | 9 249 171 |
Aug 21, 2023 | $33.11 | $33.41 | $32.23 | $32.90 | 10 622 786 |
Aug 18, 2023 | $31.79 | $33.41 | $31.65 | $33.12 | 12 697 406 |
Aug 17, 2023 | $34.04 | $34.26 | $32.58 | $32.62 | 10 778 845 |
Aug 16, 2023 | $35.01 | $35.60 | $33.80 | $33.81 | 10 618 487 |
Aug 15, 2023 | $35.88 | $35.95 | $35.04 | $35.16 | 11 434 595 |
Aug 14, 2023 | $36.15 | $36.58 | $35.39 | $36.56 | 8 762 068 |
Aug 11, 2023 | $36.19 | $37.16 | $36.06 | $36.77 | 10 736 676 |
Aug 10, 2023 | $37.55 | $38.62 | $36.16 | $36.65 | 17 026 957 |
Aug 09, 2023 | $37.94 | $37.94 | $36.68 | $37.20 | 12 574 969 |
Aug 08, 2023 | $37.50 | $38.18 | $36.53 | $38.11 | 11 622 032 |
Aug 07, 2023 | $39.01 | $39.24 | $37.84 | $38.85 | 8 547 136 |
Aug 04, 2023 | $39.11 | $40.01 | $38.47 | $38.77 | 12 152 742 |
Aug 03, 2023 | $38.84 | $39.65 | $38.11 | $39.02 | 14 705 469 |
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 TNA stock historical prices to predict future price movements?
Trend Analysis: Examine the TNA 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 TNA 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.