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 |
Jul 28, 2017 | $0.220 | $0.228 | $0.215 | $0.220 | 492 062 |
Jul 27, 2017 | $0.240 | $0.240 | $0.200 | $0.220 | 810 652 |
Jul 26, 2017 | $0.239 | $0.250 | $0.230 | $0.232 | 722 332 |
Jul 25, 2017 | $0.227 | $0.269 | $0.225 | $0.236 | 2 322 815 |
Jul 24, 2017 | $0.224 | $0.240 | $0.221 | $0.224 | 715 136 |
Jul 21, 2017 | $0.250 | $0.250 | $0.215 | $0.221 | 770 251 |
Jul 20, 2017 | $0.225 | $0.240 | $0.225 | $0.232 | 740 213 |
Jul 19, 2017 | $0.229 | $0.245 | $0.212 | $0.235 | 1 216 906 |
Jul 18, 2017 | $0.250 | $0.255 | $0.215 | $0.222 | 2 238 435 |
Jul 17, 2017 | $0.220 | $0.260 | $0.205 | $0.248 | 5 027 366 |
Jul 14, 2017 | $0.210 | $0.235 | $0.200 | $0.218 | 1 398 813 |
Jul 13, 2017 | $0.210 | $0.220 | $0.190 | $0.210 | 1 130 525 |
Jul 12, 2017 | $0.203 | $0.237 | $0.200 | $0.214 | 1 855 720 |
Jul 11, 2017 | $0.221 | $0.224 | $0.198 | $0.199 | 1 662 099 |
Jul 10, 2017 | $0.190 | $0.228 | $0.188 | $0.205 | 1 960 701 |
Jul 07, 2017 | $0.224 | $0.224 | $0.162 | $0.190 | 1 493 907 |
Jul 06, 2017 | $0.230 | $0.240 | $0.207 | $0.222 | 1 427 587 |
Jul 05, 2017 | $0.250 | $0.260 | $0.229 | $0.232 | 1 336 180 |
Jul 03, 2017 | $0.234 | $0.250 | $0.234 | $0.235 | 618 634 |
Jun 30, 2017 | $0.244 | $0.268 | $0.230 | $0.234 | 1 421 656 |
Jun 29, 2017 | $0.230 | $0.250 | $0.230 | $0.233 | 997 815 |
Jun 28, 2017 | $0.260 | $0.260 | $0.240 | $0.240 | 1 026 631 |
Jun 27, 2017 | $0.260 | $0.280 | $0.240 | $0.250 | 1 461 197 |
Jun 26, 2017 | $0.250 | $0.265 | $0.230 | $0.248 | 2 169 266 |
Jun 23, 2017 | $0.290 | $0.300 | $0.235 | $0.235 | 9 755 861 |
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.