TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.55	0.62	0.55	0.60	0.60	-3.76%	53,479
Jan 29, 2026	0.68	0.71	0.62	0.62	0.62	-9.02%	155,092
Jan 28, 2026	0.69	0.70	0.68	0.68	0.68	-1.60%	67,619
Jan 27, 2026	0.69	0.74	0.69	0.69	0.69	-3.54%	41,346
Jan 26, 2026	0.73	0.73	0.67	0.72	0.72	-2.54%	43,761
Jan 23, 2026	0.72	0.74	0.69	0.74	0.74	0.78%	83,131
Jan 22, 2026	0.72	0.76	0.72	0.73	0.73	6.16%	67,590
Jan 21, 2026	0.71	0.77	0.68	0.69	0.69	-1.68%	78,409
Jan 20, 2026	0.75	0.81	0.70	0.70	0.70	-11.58%	198,983
Jan 16, 2026	0.86	0.86	0.75	0.79	0.79	-2.47%	93,817
Jan 15, 2026	0.73	0.81	0.70	0.81	0.81	7.79%	201,384
Jan 14, 2026	0.79	0.80	0.75	0.75	0.75	-7.44%	210,845
Jan 13, 2026	0.75	0.86	0.75	0.81	0.81	8.78%	318,177
Jan 12, 2026	0.69	0.80	0.69	0.75	0.75	5.77%	338,140
Jan 9, 2026	0.77	0.77	0.71	0.71	0.71	-1.15%	284,527
Jan 8, 2026	0.90	0.90	0.69	0.72	0.72	-20.32%	1,259,024
Jan 7, 2026	0.98	0.98	0.89	0.90	0.90	-6.75%	1,120,559
Jan 6, 2026	0.93	1.09	0.91	0.96	0.96	-9.12%	5,470,896
Jan 5, 2026	0.78	1.39	0.51	1.06	1.06	139.28%	117,519,809
Jan 2, 2026	0.44	0.47	0.42	0.44	0.44	4.24%	16,751
Dec 31, 2025	0.43	0.46	0.43	0.43	0.43	3.63%	68,412
Dec 30, 2025	0.46	0.48	0.41	0.41	0.41	-10.22%	81,140
Dec 29, 2025	0.51	0.53	0.43	0.46	0.46	-15.25%	66,841
Dec 26, 2025	0.55	0.55	0.52	0.54	0.54	0.19%	16,697
Dec 24, 2025	0.52	0.56	0.52	0.54	0.54	-5.61%	12,351
Dec 23, 2025	0.60	0.60	0.50	0.57	0.57	-6.71%	120,736
Dec 22, 2025	0.65	0.65	0.60	0.61	0.61	-3.67%	15,557
Dec 19, 2025	0.60	0.64	0.60	0.63	0.63	5.72%	8,553
Dec 18, 2025	0.63	0.63	0.60	0.60	0.60	-6.96%	27,327
Dec 17, 2025	0.64	0.65	0.64	0.64	0.64	1.42%	19,867
Dec 16, 2025	0.63	0.64	0.62	0.64	0.64	2.56%	15,989
Dec 15, 2025	0.64	0.64	0.62	0.62	0.62	-6.85%	20,052
Dec 12, 2025	0.68	0.71	0.66	0.67	0.67	-6.12%	24,475
Dec 11, 2025	0.70	0.72	0.69	0.71	0.71	2.75%	5,324
Dec 10, 2025	0.76	0.76	0.69	0.69	0.69	-6.82%	14,341
Dec 9, 2025	0.73	0.78	0.71	0.74	0.74	-4.70%	10,566
Dec 8, 2025	0.77	0.78	0.77	0.78	0.78	-0.33%	11,207
Dec 5, 2025	0.77	0.78	0.75	0.78	0.78	-0.01%	10,919
Dec 4, 2025	0.72	0.78	0.72	0.78	0.78	-0.04%	5,926
Dec 3, 2025	0.73	0.78	0.71	0.78	0.78	6.48%	21,785
Dec 2, 2025	0.73	0.78	0.73	0.73	0.73	0.45%	16,277
Dec 1, 2025	0.72	0.76	0.70	0.73	0.73	-2.73%	25,300
Nov 28, 2025	0.71	0.75	0.71	0.75	0.75	3.76%	5,859
Nov 26, 2025	0.67	0.78	0.66	0.72	0.72	8.91%	39,719
Nov 25, 2025	0.62	0.67	0.60	0.66	0.66	4.37%	46,676
Nov 24, 2025	0.61	0.65	0.61	0.64	0.64	0.54%	7,374
Nov 21, 2025	0.62	0.65	0.62	0.63	0.63	-2.83%	14,078
Nov 20, 2025	0.65	0.67	0.65	0.65	0.65	-1.53%	20,076
Nov 19, 2025	0.67	0.67	0.62	0.66	0.66	-1.34%	20,038
Nov 18, 2025	0.75	0.75	0.64	0.67	0.67	1.53%	18,926