NASDAQ:TSG
Delisted
Stars Group Inc. Stock Price (Quote)
$27.31
+0 (+0%)
At Close: Sep 04, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.31 | $27.31 | Friday, 4th Sep 2020 TSG stock ended at $27.31. During the day the stock fluctuated 0% from a day low at $27.31 to a day high of $27.31. |
90 days | $27.31 | $27.31 | |
52 weeks | $11.88 | $29.35 |
Historical Stars Group Inc. prices
Date | Open | High | Low | Close | Volume |
Nov 22, 2017 | $22.35 | $22.50 | $22.30 | $22.50 | 206 356 |
Nov 21, 2017 | $22.00 | $22.50 | $21.95 | $22.35 | 396 099 |
Nov 20, 2017 | $22.30 | $22.30 | $21.88 | $22.00 | 483 501 |
Nov 17, 2017 | $22.15 | $22.30 | $22.05 | $22.15 | 382 929 |
Nov 16, 2017 | $22.20 | $22.32 | $21.90 | $22.15 | 238 877 |
Nov 15, 2017 | $21.80 | $22.30 | $21.68 | $22.10 | 277 916 |
Nov 14, 2017 | $21.75 | $22.15 | $21.70 | $21.90 | 356 255 |
Nov 13, 2017 | $21.50 | $22.05 | $21.50 | $21.70 | 304 961 |
Nov 10, 2017 | $21.70 | $21.95 | $21.60 | $21.65 | 363 621 |
Nov 09, 2017 | $21.25 | $22.10 | $21.25 | $21.55 | 425 799 |
Nov 08, 2017 | $21.10 | $21.20 | $20.80 | $21.10 | 390 043 |
Nov 07, 2017 | $20.85 | $21.15 | $20.80 | $21.05 | 372 812 |
Nov 06, 2017 | $20.60 | $20.95 | $20.55 | $20.90 | 880 916 |
Nov 03, 2017 | $20.55 | $20.90 | $20.40 | $20.55 | 361 557 |
Nov 02, 2017 | $20.20 | $20.53 | $20.20 | $20.50 | 682 148 |
Nov 01, 2017 | $20.10 | $20.20 | $19.95 | $20.15 | 156 502 |
Oct 31, 2017 | $20.25 | $20.33 | $20.05 | $20.15 | 102 954 |
Oct 30, 2017 | $19.85 | $20.30 | $19.85 | $20.25 | 158 637 |
Oct 27, 2017 | $19.85 | $20.10 | $19.80 | $19.90 | 414 594 |
Oct 26, 2017 | $20.00 | $20.10 | $19.75 | $19.90 | 126 072 |
Oct 25, 2017 | $20.05 | $20.10 | $19.70 | $19.90 | 112 879 |
Oct 24, 2017 | $20.25 | $20.35 | $20.05 | $20.10 | 86 064 |
Oct 23, 2017 | $20.00 | $20.30 | $20.00 | $20.15 | 280 027 |
Oct 20, 2017 | $20.25 | $20.25 | $20.00 | $20.00 | 271 041 |
Oct 19, 2017 | $20.50 | $20.50 | $19.98 | $20.20 | 292 500 |
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 TSG stock historical prices to predict future price movements?
Trend Analysis: Examine the TSG 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 TSG 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.