TMK Energy Limited (ASX:TMK)
Australia · Delayed Price · Currency is AUD 0.1250
0.00 (0.00%)
May 27, 2026, 10:02 AM AEST
TMK Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 237,132 |
| May 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 124,237 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 92,026 |
| May 20, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 569,291 |
| May 19, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 400,483 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 275,664 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 105,051 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 61,551 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.08% | 297,443 |
| May 12, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.67% | 314,213 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 226,748 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,340 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,878 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,801 |
| 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 |