NASDAQ:TSRO
Delisted
TESARO Fund Price (Quote)
$74.96
+0 (+0%)
At Close: Feb 13, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $74.63 | $74.97 | Wednesday, 13th Feb 2019 TSRO stock ended at $74.96. During the day the stock fluctuated 0% from a day low at $74.96 to a day high of $74.96. |
90 days | $25.89 | $75.16 | |
52 weeks | $23.41 | $75.16 |
Historical TESARO prices
Date | Open | High | Low | Close | Volume |
Dec 06, 2016 | $139.41 | $143.00 | $136.94 | $139.87 | 638 932 |
Dec 05, 2016 | $135.00 | $139.92 | $133.10 | $139.56 | 1 326 200 |
Dec 02, 2016 | $130.77 | $134.17 | $128.33 | $133.36 | 654 396 |
Dec 01, 2016 | $136.68 | $138.55 | $127.91 | $130.76 | 746 212 |
Nov 30, 2016 | $137.82 | $139.20 | $135.40 | $135.69 | 611 833 |
Nov 29, 2016 | $137.10 | $141.21 | $135.67 | $137.72 | 592 833 |
Nov 28, 2016 | $140.38 | $141.23 | $136.79 | $137.11 | 813 618 |
Nov 25, 2016 | $138.39 | $140.55 | $135.28 | $140.19 | 339 141 |
Nov 23, 2016 | $129.50 | $137.96 | $128.20 | $137.73 | 814 779 |
Nov 22, 2016 | $134.39 | $136.00 | $129.58 | $131.27 | 769 877 |
Nov 21, 2016 | $132.73 | $134.71 | $132.02 | $134.46 | 685 987 |
Nov 18, 2016 | $135.27 | $135.50 | $129.12 | $132.50 | 914 440 |
Nov 17, 2016 | $126.80 | $135.01 | $126.35 | $134.65 | 1 310 055 |
Nov 16, 2016 | $131.34 | $131.37 | $125.56 | $126.65 | 1 799 219 |
Nov 15, 2016 | $133.22 | $134.75 | $128.00 | $131.04 | 4 502 006 |
Nov 14, 2016 | $143.20 | $148.74 | $140.56 | $148.50 | 1 204 837 |
Nov 11, 2016 | $138.03 | $144.62 | $135.90 | $144.25 | 1 207 715 |
Nov 10, 2016 | $137.15 | $142.35 | $133.62 | $138.40 | 1 248 716 |
Nov 09, 2016 | $131.56 | $138.49 | $130.50 | $135.63 | 1 717 157 |
Nov 08, 2016 | $121.51 | $129.44 | $120.28 | $123.96 | 1 261 720 |
Nov 07, 2016 | $122.41 | $124.00 | $120.25 | $123.55 | 986 700 |
Nov 04, 2016 | $114.50 | $122.41 | $111.00 | $120.16 | 2 126 900 |
Nov 03, 2016 | $123.58 | $123.58 | $120.02 | $120.28 | 1 176 700 |
Nov 02, 2016 | $121.29 | $124.32 | $119.00 | $123.35 | 1 073 500 |
Nov 01, 2016 | $121.44 | $123.45 | $117.44 | $121.14 | 869 700 |
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 TSRO stock historical prices to predict future price movements?
Trend Analysis: Examine the TSRO 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 TSRO 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.