Tasmea Limited (TMLDF)
OTCMKTS · Delayed Price · Currency is USD
7.50
0.00 (0.00%)
Sep 24, 2026, 1:15 PM EST
TMLDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.35 | 8.52 | 8.35 | 8.35 | 8.35 | 11.33% | 1,529 |
| Sep 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 2,700 |
| Sep 21, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 16.13% | 1,500 |
| Sep 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -13.89% | 500 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Sep 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.00% | 5,000 |
| Sep 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.48% | 300 |
| Aug 28, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 3.20% | 3,493 |
| Aug 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 9.13% | 2,000 |
| Aug 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.60% | 2,513 |
| Aug 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.90% | 1,800 |
| Jul 29, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -5.69% | 3,680 |
| Jul 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.25% | 545 |
| Jul 21, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 4,750 |
| Jul 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 500 |
| Jul 15, 2026 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 2.98% | 2,000 |
| Jul 14, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | -3.48% | 4,019 |
| Jul 13, 2026 | 6.75 | 6.75 | 6.30 | 6.60 | 6.60 | 7.84% | 1,425 |
| Jul 10, 2026 | 6.55 | 6.55 | 6.12 | 6.12 | 6.12 | -7.97% | 300 |
| Jul 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 12.71% | 460 |
| Jul 8, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -3.28% | 1,695 |
| Jul 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 45,100 |
| Jul 6, 2026 | 6.20 | 6.83 | 6.00 | 6.00 | 6.00 | -6.25% | 1,542 |
| Jul 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 220 |
| Jul 1, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -5.78% | 1,500 |
| Jun 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.20% | 2,250 |
| Jun 29, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 200 |
| Jun 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -14.06% | 1,050 |
| Jun 25, 2026 | 7.05 | 7.75 | 7.05 | 7.75 | 7.75 | 9.15% | 795 |
| Jun 24, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 12.88% | 3,700 |
| Jun 23, 2026 | 6.38 | 6.38 | 6.29 | 6.29 | 6.29 | -1.41% | 1,268 |
| Jun 22, 2026 | 6.80 | 6.80 | 6.38 | 6.38 | 6.38 | 2.90% | 1,150 |
| Jun 18, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | -2.05% | 1,500 |
| Jun 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.09% | 1,595 |
| Jun 15, 2026 | 6.91 | 6.91 | 6.40 | 6.40 | 6.40 | 2.40% | 6,153 |
| Jun 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.84% | 1,000 |
| Jun 8, 2026 | 5.83 | 6.35 | 5.83 | 5.85 | 5.85 | -0.35% | 2,450 |
| Jun 4, 2026 | 5.85 | 6.00 | 5.85 | 5.87 | 5.87 | -0.49% | 2,200 |
| Jun 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 26.88% | 2,045 |
| May 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.21% | 5,000 |
| May 28, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | 4.97% | 2,685 |
| May 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.46% | 555 |
| May 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.18% | 416 |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,000 |
| May 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 16.62% | 2,250 |
| May 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -6.75% | 6,000 |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 19,297 |
| May 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.96% | 15,400 |
| Apr 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 493 |
| Apr 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | 200 |