$0.0097
-0.00005837 (-0.599%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0095 | $0.0124 | Wednesday, 3rd Jun 2026 TFUELUSD stock ended at $0.0097. This is 0.599% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.61% from a day low at $0.0095 to a day high of $0.0099. |
| 90 days | $0.0095 | $0.0159 | |
| 52 weeks | $0.0095 | $0.0472 |
Historical Theta Fuel prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.0098 | $0.0099 | $0.0095 | $0.0097 | 1 536 373 |
| Jun 02, 2026 | $0.0102 | $0.0102 | $0.0096 | $0.0097 | 1 545 187 |
| Jun 01, 2026 | $0.0104 | $0.0105 | $0.0101 | $0.0102 | 1 538 499 |
| May 31, 2026 | $0.0102 | $0.0107 | $0.0101 | $0.0104 | 2 901 442 |
| May 30, 2026 | $0.0101 | $0.0103 | $0.0101 | $0.0102 | 1 438 104 |
| May 29, 2026 | $0.0100 | $0.0103 | $0.0099 | $0.0101 | 1 752 788 |
| May 28, 2026 | $0.0102 | $0.0103 | $0.0099 | $0.0100 | 1 753 098 |
| May 27, 2026 | $0.0105 | $0.0105 | $0.0101 | $0.0102 | 1 753 098 |
| May 26, 2026 | $0.0107 | $0.0107 | $0.0105 | $0.0105 | 1 712 968 |
| May 25, 2026 | $0.0107 | $0.0108 | $0.0106 | $0.0107 | 1 590 458 |
| May 24, 2026 | $0.0108 | $0.0109 | $0.0105 | $0.0107 | 1 780 748 |
| May 23, 2026 | $0.0107 | $0.0109 | $0.0104 | $0.0108 | 1 780 748 |
| May 22, 2026 | $0.0110 | $0.0112 | $0.0106 | $0.0107 | 1 780 748 |
| May 21, 2026 | $0.0107 | $0.0110 | $0.0107 | $0.0110 | 1 769 657 |
| May 20, 2026 | $0.0107 | $0.0108 | $0.0106 | $0.0107 | 1 648 038 |
| May 19, 2026 | $0.0108 | $0.0109 | $0.0106 | $0.0107 | 1 706 833 |
| May 18, 2026 | $0.0108 | $0.0109 | $0.0106 | $0.0107 | 1 742 180 |
| May 17, 2026 | $0.0110 | $0.0111 | $0.0107 | $0.0108 | 2 233 687 |
| May 16, 2026 | $0.0112 | $0.0114 | $0.0109 | $0.0110 | 2 237 714 |
| May 15, 2026 | $0.0116 | $0.0117 | $0.0111 | $0.0112 | 1 793 912 |
| May 14, 2026 | $0.0116 | $0.0117 | $0.0114 | $0.0117 | 1 889 223 |
| May 13, 2026 | $0.0121 | $0.0122 | $0.0115 | $0.0115 | 1 965 990 |
| May 12, 2026 | $0.0124 | $0.0124 | $0.0119 | $0.0121 | 2 474 779 |
| May 11, 2026 | $0.0124 | $0.0124 | $0.0122 | $0.0122 | 2 198 606 |
| May 10, 2026 | $0.0118 | $0.0124 | $0.0117 | $0.0123 | 2 296 372 |
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 TFUELUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the TFUELUSD 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 TFUELUSD 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.
Sign In
Buy TFUELUSD