TMK Energy Limited (ASX:TMK)
Australia · Delayed Price · Currency is AUD 0.1550
-0.0150 (-8.82%)
May 5, 2026, 4:10 PM AEST
TMK Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 278,625 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 223,546 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 355,811 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 608,384 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 354,846 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 117,510 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 82,085 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 292,615 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 650,460 |
| Apr 22, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 9.09% | 1,306,032 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 273,153 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 714,724 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.46% | 1,093,382 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.69% | 139,859 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 323,958 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 542,504 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 333,926 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 678,764 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.79% | 1,372,503 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 108,876 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,593 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 180,103 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 617,755 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,190,186 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 361,544 |
| Mar 27, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 303,895 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 48,426 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 47,067 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 33,455 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 172,149 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 11.54% | 840,314 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 754,666 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 229,528 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 715,693 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 88,706 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 479,084 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 661,725 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 11.54% | 1,192,411 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 23.81% | 38,000 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | - | 1,145,929 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 120,624 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 259,297 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 628,854 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 257,207 |
| Feb 26, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 18.56% | 898,404 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.11% | 325,779 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 187,930 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 152,263 |
| Feb 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 91,737 |
| Feb 19, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.95% | 291,791 |