NYSE:TSO
Delisted
Tesoro Corporation Fund Price (Quote)
$99.53
+0 (+0%)
At Close: Aug 14, 2017
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $96.38 | $99.76 | Monday, 14th Aug 2017 TSO stock ended at $99.53. During the day the stock fluctuated 1.79% from a day low at $98.01 to a day high of $99.76. |
90 days | $80.46 | $99.76 | |
52 weeks | $72.95 | $99.76 |
Date | Open | High | Low | Close | Volume |
Mar 22, 2017 | $81.50 | $82.54 | $81.08 | $81.99 | 2 259 492 |
Mar 21, 2017 | $84.48 | $84.57 | $81.34 | $82.01 | 2 095 298 |
Mar 20, 2017 | $85.17 | $85.22 | $83.44 | $84.23 | 1 713 969 |
Mar 17, 2017 | $85.27 | $85.68 | $84.75 | $85.34 | 1 811 523 |
Mar 16, 2017 | $85.72 | $85.78 | $84.75 | $85.13 | 1 620 559 |
Mar 15, 2017 | $83.45 | $85.71 | $83.13 | $85.48 | 2 305 231 |
Mar 14, 2017 | $82.51 | $83.23 | $82.07 | $83.09 | 1 402 177 |
Mar 13, 2017 | $82.12 | $83.55 | $82.00 | $83.45 | 1 702 171 |
Mar 10, 2017 | $82.03 | $82.59 | $81.38 | $81.95 | 1 835 516 |
Mar 09, 2017 | $83.23 | $83.23 | $80.39 | $81.75 | 3 109 846 |
Mar 08, 2017 | $83.40 | $84.79 | $83.16 | $83.76 | 2 170 408 |
Mar 07, 2017 | $84.16 | $85.02 | $83.11 | $83.46 | 2 672 896 |
Mar 06, 2017 | $83.26 | $84.40 | $82.50 | $84.36 | 1 973 784 |
Mar 03, 2017 | $83.81 | $84.60 | $83.21 | $83.41 | 2 322 035 |
Mar 02, 2017 | $85.77 | $85.87 | $83.15 | $83.21 | 3 187 781 |
Mar 01, 2017 | $85.69 | $87.19 | $85.51 | $85.99 | 1 926 530 |
Feb 28, 2017 | $87.76 | $89.18 | $85.10 | $85.19 | 4 148 277 |
Feb 27, 2017 | $88.00 | $88.78 | $87.37 | $88.33 | 1 776 949 |
Feb 24, 2017 | $87.62 | $87.97 | $86.40 | $87.95 | 1 975 300 |
Feb 23, 2017 | $88.59 | $89.15 | $88.11 | $88.86 | 1 774 765 |
Feb 22, 2017 | $88.35 | $89.09 | $87.31 | $88.00 | 2 450 733 |
Feb 21, 2017 | $87.50 | $89.17 | $86.74 | $89.08 | 2 762 879 |
Feb 17, 2017 | $86.79 | $87.12 | $86.15 | $86.64 | 1 538 294 |
Feb 16, 2017 | $88.35 | $88.52 | $86.98 | $87.23 | 1 780 814 |
Feb 15, 2017 | $88.16 | $88.57 | $87.25 | $88.01 | 1 415 480 |
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 TSO stock historical prices to predict future price movements?
Trend Analysis: Examine the TSO 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 TSO 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.