Dtv stock history

Dtv stock history DEFAULT

DTV Historical Stock Prices By Date:

DateOpenHighLowCloseVolume
09/24/2019$57.42$58.29$57.32$58.1434.20K
09/25/2019$57.93$58.23$57.93$58.23457.40K
09/26/2019$58.36$58.36$57.82$58.04242.90K
09/27/2019$58.04$58.10$57.25$57.6153.90K
09/30/2019$58.08$58.08$57.57$58.01261.90K
DTE Energy is a holding company. Co. is engaged in the generation, purchase, distribution and sale of electricity to customers in southeastern Michigan through its DTE Electric Company subsidiary, as well as in the purchase, storage, transportation, distribution and sale of natural gas throughout Michigan and the sale of storage and transportation capacity through its DTE Gas Company subsidiary. Co.'s non-utility operations are: gas storage and pipelines, which consists of natural gas pipeline, gathering, transportation, and storage businesses; power and industrial projects; and energy trading, which consists of energy marketing and trading operations.
DTV historical stock prices picture
DTV (DTV) has the following price history information. Looking back at DTV historical stock prices for the last five trading days, on September 24, 2019, DTV opened at $57.42, traded as high as $58.29 and as low as $57.32, and closed at $58.14. Trading volume was a total of 34.20K shares. On September 25, 2019, DTV opened at $57.93, traded as high as $58.23 and as low as $57.93, and closed at $58.23. Trading volume was a total of 457.40K shares. On September 26, 2019, DTV opened at $58.36, traded as high as $58.36 and as low as $57.82, and closed at $58.04. Trading volume was a total of 242.90K shares. On September 27, 2019, DTV opened at $58.04, traded as high as $58.10 and as low as $57.25, and closed at $57.61. Trading volume was a total of 53.90K shares. On September 30, 2019, DTV opened at $58.08, traded as high as $58.08 and as low as $57.57, and closed at $58.01. Trading volume was a total of 261.90K shares. DTV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DTV shares, starting with a $10,000 purchase of DTV, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date:10/17/2011
End date:09/30/2019
Start price/share:$45.97
End price/share:$58.01
Starting shares:217.53
Ending shares:259.97
Dividends reinvested/share:$9.71
Total return:50.81%
Average Annual Total Return:5.30%
Starting investment:$10,000.00
Ending investment:$15,083.61
Years:7.96
 
Growth of $10,000.00
Without Dividends Reinvested

Start date:10/17/2011
End date:09/30/2019
Start price/share:$45.97
End price/share:$58.01
Dividends collected/share:$9.71
Total return:47.31%
Average Annual Total Return:4.99%
Starting investment:$10,000.00
Ending investment:$14,733.79
Years:7.96
Sours: https://www.historicalstockprice.com/dtv-historical-stock-prices/

DIRECTV Historical Stock Price

Below is the stock price history for Directv DTV. Data is recorded each day for the historical open, high, low, close and volume. The Directv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Directv Historical Stock Price

2019-09-3057.7857.8957.6757.893,445
2019-09-2757.8758.0957.3357.552,300
2019-09-2658.2958.2957.8458.0110,197
2019-09-2558.1958.2157.9858.213,822
2019-09-2457.9458.1757.9258.111,690
2019-09-2357.6757.6757.0557.212,683
2019-09-2057.1757.7457.1757.56287
2019-09-1957.4657.4657.3557.381,046
2019-09-1856.8757.0856.8756.94619
2019-09-1756.5457.0156.5456.64551
2019-09-1656.5556.5556.5556.55200
2019-09-1356.1156.1156.1156.11301
2019-09-1256.1056.1055.5355.599,724
2019-09-1156.3656.5656.3656.56755
2019-09-1056.2556.2555.9756.12411
2019-09-0956.5356.5356.0056.00496
2019-09-0656.4556.4556.3856.383,691
2019-09-0557.1557.1557.0057.00913
2019-09-0457.7257.7257.7257.72100
2019-09-0356.9256.9256.9256.92300
2019-08-3056.8956.8956.8956.89500
2019-08-2956.7156.8556.7156.77500
2019-08-2856.8856.8856.8156.8167
2019-08-2757.2757.6257.2057.207,661
2019-08-2656.3956.8056.3956.741,200
2019-08-2356.7356.7356.7356.7362
2019-08-2257.2757.2757.2757.27300
2019-08-2156.5157.0856.5157.08175
2019-08-2056.7356.7356.7356.73100
2019-08-1957.1357.2257.1357.22998

» More Directv Stock Price History

To see other companies like Directv (DTV), view our stock market today for news, and other data.


Sours: http://www.stockpricetoday.com/quote/dtv/historical/
  1. Usps carrier bag
  2. Wizer.me student login
  3. Sew 4 free
  4. Cool roblox statuses

DTE Energy Company Stock 10 Year History

If you want to invest in stocks and be successful, you have to do your analysis. To help your analysis, this report gives you various insights from past 10-year performance of DTE Energy Company (DTV) stock in NYSE exchange.

After reading this report, you will know the average annual return of DTE Energy Company (DTV) stock and the performance compared to broader market indices. Additionally, you will see the relative performance against similar stocks.

This report has 4 sections that will help you gain valuable insights regarding DTE Energy Company (DTV) stock's past 10-year history.

Note: We will update this report at most every month or at least every quarter (there can be exceptions). The data range used to generate this report is between 2016-09-30 and 2019-09-30.

Below is a table of contents to help you navigate between the sections.

  1. DTV Stock's Price Graph & Average Annual Return
  2. How DTE Energy Company (DTV) Stock Performed Against The Entire Stock Market
  3. 10 Biggest One-Day Gains
  4. 10 Biggest One-Day Losses

1 DTV Stock's Price Graph & Average Annual Return

DTV 10-Year Price Chart:

Below is a graph showing closing prices of DTE Energy Company (DTV) for the past 10 years. The below chart uses adjusted close instead of market close prices. (Adjusted close factors in corporate or institutional level actions outside the market.)

10 Year Price Chart DTE Energy Company (DTV)

Average Annual Return:

Assume you had invested in DTV stock on 2016-09-30. Assume you had remained invested for 10 years through 2019-09-30. Then the average annual return can be calculated using the formula shown below.

R = 100 x [(EP/SP)^1/10 - 1]where,
EP - DTV price at 2019-09-30 = 58.01
SP - DTV price at 2016-09-30 = 42.8206
and R stands for the annual return.

If we substitute the values, we will be able to find the R-value as follows.
R = 100 x [(58.01/42.8206)1/10 - 1]
= 3.08 %

The (above) calculated return corresponds to the past 10-year history of DTE Energy Company (DTV). If you want to know the returns for the ongoing year (2019) visit the, 2019 performance report of DTV stock.

Note:

  1. We haven't factored in the dividends (if any) in the above calculation.
  2. We have used geometric mean to calculate the average annual return.

An Interesting Question:

If you had invested 1000$ in DTV 10 years ago, how much your investment would have grown by now?

We just found the annual return to be 3.08% Higher%. Therefore, your investment now would be 1354.39$.

2 How DTE Energy Company (DTV) Stock Performed Against The Entire Stock Market

You should not evaluate a stock in isolation. Rather, you will benefit more if you assess the performance against broad indices and similar stocks.

This section compares how DTV performed relative to the NYSE composite index. (You can think of NYSE composite index as a reflection of the entire stock market.)

Below graph compares 10-Year returns of DTE Energy Company (DTV) vs NYSE composite. The blue line represents DTV stock while red represents the NYSE composite. Both the lines represent the percentage changes in the respective prices over time.Performance of DTE Energy Company (DTV) Stock Against NYSE composite Index

Company Name10- Year Return (%)
DTE Energy Company (DTV)3.08%
NYSE (NYA)5.05%

Thus, DTE Energy Company (DTV) has returned 39% Lower compared to NYSE composite. Tweet This

3 10 Biggest One-Day Gains

Note: *Last two sections use close and not adjusted close.

Knowing biggest one-day gains helps one to visualize the volatility of a stock. These days usually reflect a high volume of buying due to factors like good earnings.

Below table shows 10 biggest one-day gains of DTE Energy Company (DTV) stock. The table also lists the dates to help you analyze what could have triggered the price movement.

DateOpenCloseGain %
2018-04-1651.1853.474.47%
2016-12-3051.022533.88%
2017-12-1455.26573.15%
2016-11-1750.77252.343.09%
2016-12-1652.453.993.03%
2018-03-065253.552.98%
2016-11-0451.0152.52.92%
2017-02-1352.2553.692.76%
2018-10-2452.754.152.75%
2016-10-3151.953.252.60%

Below chart shows the biggest one-day gains of DTE Energy Company (DTV) as percentages.

10 Biggest One-Day Gains DTE Energy Company (DTV)

For analyzing trends, some investors give more importance to gains and losses over a 52 week period than longer durations like 10 years. If you also think so, have a look at the 52 weeks report for DTV.

4 10 Biggest One-Day Losses

Let us now see 10 biggest one-day losses of DTE Energy Company (DTV) stock.

Note: Generally, losses test investor emotions. Many sell at the wrong time due to fear of loss. These are days when investors would have lost most.

DateOpenCloseLoss %
2018-01-2252.7548.68-7.72%
2018-01-1252.94950.43-4.76%
2018-05-1751.9349.99-3.74%
2018-09-1754.94253-3.53%
2018-10-0553.752.09-3.00%
2017-05-3156.554.82-2.97%
2018-12-2453.0751.51-2.94%
2016-11-1852.3350.84-2.85%
2018-10-0253.852.33-2.73%
2018-10-2555.35453.85-2.72%

Below is a graph of the biggest one-day percentage losses of DTE Energy Company (DTV).

10 Biggest One-Day Losses DTE Energy Company (DTV)

Conclusion:

Hopefully, the above report helps you learn about the past ten-year performance of DTE Energy Company (DTV) shares. Kindly use the sections below to suggest corrections or improvements to the report.

Recommended Reading: Some investors prefer dividend paying companies. If you are one, have a look at the DTV dividend history.

Disclaimer:

We have validated the data to the best of our knowledge. If you find data inaccuracies kindly let us know using the contact form so that we can act promptly.

Sours: https://www.netcials.com/stock-10-year-history-nyse/DTV-DTE-Energy-Company/
The History of the United States Stock Market
DTE Energy is a holding company. Co. is engaged in the generation, purchase, distribution and sale of electricity to customers in southeastern Michigan through its DTE Electric Company subsidiary, as well as in the purchase, storage, transportation, distribution and sale of natural gas throughout Michigan and the sale of storage and transportation capacity through its DTE Gas Company subsidiary. Co.'s non-utility operations are: gas storage and pipelines, which consists of natural gas pipeline, gathering, transportation, and storage businesses; power and industrial projects; and energy trading, which consists of energy marketing and trading operations. According to our DTV split history records, DTV has had 0 splits.
DTV split history picture
DTV (DTV) has 0 splits in our DTV split history database.

Looking at the DTV split history from start to finish, an original position size of 1000 shares would have turned into 1000 today. Below, we examine the compound annual growth rate — CAGR for short — of an investment into DTV shares, starting with a $10,000 purchase of DTV, presented on a split-history-adjusted basis factoring in the complete DTV split history. DTV split adjusted history picture

Growth of $10,000.00
With Dividends Reinvested

Start date:10/17/2011
End date:09/30/2019
Start price/share:$45.97
End price/share:$58.01
Starting shares:217.53
Ending shares:259.97
Dividends reinvested/share:$9.71
Total return:50.81%
Average Annual Total Return:5.30%
Starting investment:$10,000.00
Ending investment:$15,083.61
Years:7.96
 
Growth of $10,000.00
Without Dividends Reinvested

Start date:10/17/2011
End date:09/30/2019
Start price/share:$45.97
End price/share:$58.01
Dividends collected/share:$9.71
Total return:47.31%
Average Annual Total Return:4.99%
Starting investment:$10,000.00
Ending investment:$14,733.79
Years:7.96
Sours: https://www.splithistory.com/dtv/

Stock history dtv

Somewhere in the distance dawn broke, and the guy's thoughts were undergoing incredible changes. Innocent thoughts of love and happiness were replaced by perverted lust. He could clearly see footage from silent gay porn starring him and Alex.

The History of the Nasdaq PHLX Exchange

We returned to my apartment, drank a couple more glasses, danced and then Lilya gave her speech so straightforwardly that that guy was right. It's New Year. And now there will be no betrayal, but just the execution of signs.

You will also like:

Computer, and so on and so forth. So what the fuck are you gonna do now. And let's turn on sarcasm, and put your soul to hell.



10481 10482 10483 10484 10485