$0.0504
-0.0029 (-5.38%)
At Close: Jun 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0493 | $0.0668 | Tuesday, 2nd Jun 2026 TKOUSD stock ended at $0.0504. This is 5.38% less than the trading day before Monday, 1st Jun 2026. During the day the stock fluctuated 8.48% from a day low at $0.0493 to a day high of $0.0535. |
| 90 days | $0.0492 | $0.0704 | |
| 52 weeks | $0.0492 | $0.257 |
Historical Toko Token USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2026 | $0.0535 | $0.0535 | $0.0493 | $0.0504 | 946 129 |
| Jun 01, 2026 | $0.0542 | $0.0554 | $0.0513 | $0.0532 | 1 185 311 |
| May 31, 2026 | $0.0530 | $0.0547 | $0.0527 | $0.0538 | 928 675 |
| May 30, 2026 | $0.0515 | $0.0563 | $0.0515 | $0.0530 | 1 573 729 |
| May 29, 2026 | $0.0508 | $0.0520 | $0.0499 | $0.0515 | 1 000 038 |
| May 28, 2026 | $0.0507 | $0.0513 | $0.0498 | $0.0508 | 973 551 |
| May 27, 2026 | $0.0513 | $0.0525 | $0.0504 | $0.0507 | 722 472 |
| May 26, 2026 | $0.0522 | $0.0529 | $0.0506 | $0.0512 | 742 007 |
| May 25, 2026 | $0.0520 | $0.0536 | $0.0518 | $0.0522 | 998 564 |
| May 24, 2026 | $0.0546 | $0.0546 | $0.0517 | $0.0520 | 998 564 |
| May 23, 2026 | $0.0527 | $0.0546 | $0.0512 | $0.0546 | 998 564 |
| May 22, 2026 | $0.0553 | $0.0563 | $0.0525 | $0.0527 | 887 775 |
| May 21, 2026 | $0.0549 | $0.0564 | $0.0531 | $0.0553 | 878 191 |
| May 20, 2026 | $0.0529 | $0.0556 | $0.0527 | $0.0549 | 987 813 |
| May 19, 2026 | $0.0545 | $0.0550 | $0.0526 | $0.0529 | 1 000 036 |
| May 18, 2026 | $0.0545 | $0.0550 | $0.0526 | $0.0529 | 1 168 711 |
| May 17, 2026 | $0.0549 | $0.0562 | $0.0533 | $0.0534 | 1 207 628 |
| May 16, 2026 | $0.0566 | $0.0574 | $0.0546 | $0.0546 | 1 106 169 |
| May 15, 2026 | $0.0591 | $0.0608 | $0.0563 | $0.0570 | 1 472 243 |
| May 14, 2026 | $0.0589 | $0.0614 | $0.0586 | $0.0595 | 1 746 656 |
| May 13, 2026 | $0.0630 | $0.0650 | $0.0588 | $0.0596 | 1 939 220 |
| May 12, 2026 | $0.0653 | $0.0655 | $0.0627 | $0.0628 | 1 434 507 |
| May 11, 2026 | $0.0653 | $0.0656 | $0.0653 | $0.0656 | 1 790 886 |
| May 10, 2026 | $0.0649 | $0.0668 | $0.0642 | $0.0662 | 2 238 472 |
| May 09, 2026 | $0.0651 | $0.0660 | $0.0645 | $0.0645 | 1 808 485 |
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 TKOUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the TKOUSD 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 TKOUSD 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 TKOUSD