TherapeuticsMD, Inc. (BST:29TA)
Germany · Delayed Price · Currency is EUR 1.580
+0.010 (0.64%)
At close: Oct 29, 2026
BST:29TA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | 0.64% | - |
| Oct 28, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | 0.64% | - |
| Oct 27, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | - |
| Oct 26, 2026 | 1.53 | 1.58 | 1.50 | 1.58 | 1.58 | 1.94% | - |
| Oct 23, 2026 | 1.59 | 1.62 | 1.54 | 1.55 | 1.55 | -3.73% | - |
| Oct 22, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | - |
| Oct 21, 2026 | 1.60 | 1.66 | 1.58 | 1.63 | 1.63 | - | - |
| Oct 20, 2026 | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | 1.24% | - |
| Oct 19, 2026 | 1.61 | 1.65 | 1.57 | 1.61 | 1.61 | -1.23% | - |
| Oct 16, 2026 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Oct 15, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | - |
| Oct 14, 2026 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | - |
| Oct 13, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Oct 12, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -1.69% | - |
| Oct 9, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | - |
| Oct 8, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | - | - |
| Oct 7, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | - | - |
| Oct 6, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | -1.69% | - |
| Oct 5, 2026 | 1.74 | 1.81 | 1.74 | 1.77 | 1.77 | 1.72% | - |
| Oct 2, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | -1.14% | - |
| Oct 1, 2026 | 1.72 | 1.77 | 1.70 | 1.76 | 1.76 | - | - |
| Sep 30, 2026 | 1.74 | 1.79 | 1.71 | 1.76 | 1.76 | 0.57% | - |
| Sep 29, 2026 | 1.75 | 1.82 | 1.73 | 1.75 | 1.75 | -1.69% | - |
| Sep 28, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 1.14% | - |
| Sep 25, 2026 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | -2.22% | - |
| Sep 24, 2026 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -2.70% | - |
| Sep 23, 2026 | 1.84 | 1.89 | 1.75 | 1.85 | 1.85 | 3.93% | - |
| Sep 22, 2026 | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | - |
| Sep 21, 2026 | 1.86 | 1.87 | 1.74 | 1.76 | 1.76 | -5.38% | - |
| Sep 18, 2026 | 1.84 | 1.87 | 1.81 | 1.86 | 1.86 | - | - |
| Sep 17, 2026 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | - | - |
| Sep 16, 2026 | 1.82 | 1.87 | 1.78 | 1.86 | 1.86 | 1.09% | - |
| Sep 15, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | - |
| Sep 14, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | - | - |
| Sep 11, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 4.57% | - |
| Sep 10, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Sep 9, 2026 | 1.76 | 1.80 | 1.69 | 1.79 | 1.79 | -1.10% | - |
| Sep 8, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.09% | - |
| Sep 7, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | - |
| Sep 4, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Sep 3, 2026 | 1.87 | 1.88 | 1.79 | 1.88 | 1.88 | -0.53% | - |
| Sep 2, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 2.72% | - |
| Sep 1, 2026 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | -2.13% | - |
| Aug 31, 2026 | 1.85 | 1.90 | 1.79 | 1.88 | 1.88 | -1.05% | - |
| Aug 28, 2026 | 1.84 | 1.90 | 1.81 | 1.90 | 1.90 | 1.60% | - |
| Aug 27, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Aug 26, 2026 | 1.88 | 1.94 | 1.85 | 1.90 | 1.90 | 0.53% | - |
| Aug 25, 2026 | 1.75 | 1.91 | 1.70 | 1.89 | 1.89 | 8.62% | 210 |
| Aug 24, 2026 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 1.75% | - |
| Aug 21, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | - |