NASDAQ:TVIA
Delisted
TerraVia Holdings Inc. Fund Price (Quote)
$0.0399
+0 (+0%)
At Close: Sep 01, 2017
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0370 | $0.0990 | Friday, 1st Sep 2017 TVIA stock ended at $0.0399. During the day the stock fluctuated 35.14% from a day low at $0.0370 to a day high of $0.0500. |
90 days | $0.0370 | $0.380 | |
52 weeks | $0.0370 | $2.98 |
Date | Open | High | Low | Close | Volume |
Mar 09, 2016 | $1.67 | $1.69 | $1.64 | $1.67 | 184 200 |
Mar 08, 2016 | $1.70 | $1.70 | $1.62 | $1.66 | 504 700 |
Mar 07, 2016 | $1.64 | $1.70 | $1.63 | $1.70 | 193 100 |
Mar 04, 2016 | $1.69 | $1.71 | $1.64 | $1.67 | 235 500 |
Mar 03, 2016 | $1.66 | $1.71 | $1.62 | $1.68 | 412 300 |
Mar 02, 2016 | $1.58 | $1.66 | $1.53 | $1.64 | 540 000 |
Mar 01, 2016 | $1.61 | $1.65 | $1.50 | $1.57 | 246 300 |
Feb 29, 2016 | $1.55 | $1.65 | $1.55 | $1.56 | 607 100 |
Feb 26, 2016 | $1.55 | $1.62 | $1.53 | $1.57 | 324 500 |
Feb 25, 2016 | $1.50 | $1.53 | $1.43 | $1.49 | 252 000 |
Feb 24, 2016 | $1.43 | $1.52 | $1.36 | $1.50 | 430 200 |
Feb 23, 2016 | $1.49 | $1.54 | $1.47 | $1.47 | 228 400 |
Feb 22, 2016 | $1.60 | $1.60 | $1.50 | $1.52 | 338 400 |
Feb 19, 2016 | $1.65 | $1.65 | $1.51 | $1.58 | 295 900 |
Feb 18, 2016 | $1.57 | $1.63 | $1.55 | $1.63 | 223 200 |
Feb 17, 2016 | $1.60 | $1.65 | $1.50 | $1.59 | 553 700 |
Feb 16, 2016 | $1.58 | $1.59 | $1.44 | $1.55 | 272 200 |
Feb 12, 2016 | $1.41 | $1.49 | $1.39 | $1.49 | 274 200 |
Feb 11, 2016 | $1.31 | $1.41 | $1.31 | $1.40 | 257 700 |
Feb 10, 2016 | $1.43 | $1.48 | $1.35 | $1.36 | 277 800 |
Feb 09, 2016 | $1.31 | $1.43 | $1.31 | $1.40 | 289 800 |
Feb 08, 2016 | $1.42 | $1.45 | $1.30 | $1.38 | 656 300 |
Feb 05, 2016 | $1.54 | $1.54 | $1.45 | $1.46 | 405 900 |
Feb 04, 2016 | $1.46 | $1.60 | $1.46 | $1.58 | 313 800 |
Feb 03, 2016 | $1.52 | $1.52 | $1.41 | $1.49 | 285 600 |
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 TVIA stock historical prices to predict future price movements?
Trend Analysis: Examine the TVIA 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 TVIA 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.