TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.67	0.78	0.66	0.72	0.72	8.91%	39,595
Nov 25, 2025	0.62	0.67	0.60	0.66	0.66	4.37%	46,675
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
Nov 17, 2025	0.70	0.74	0.63	0.66	0.66	-10.44%	27,768
Nov 14, 2025	0.70	0.74	0.69	0.74	0.74	6.52%	20,298
Nov 13, 2025	0.71	0.73	0.69	0.69	0.69	-3.57%	18,879
Nov 12, 2025	0.71	0.74	0.67	0.72	0.72	-6.14%	42,332
Nov 11, 2025	0.73	0.78	0.73	0.76	0.76	3.99%	13,537
Nov 10, 2025	0.76	0.76	0.66	0.73	0.73	3.48%	52,770
Nov 7, 2025	0.69	0.76	0.67	0.71	0.71	-2.77%	35,488
Nov 6, 2025	0.68	0.75	0.66	0.73	0.73	7.21%	52,759
Nov 5, 2025	0.65	0.69	0.65	0.68	0.68	3.18%	28,248
Nov 4, 2025	0.69	0.69	0.66	0.66	0.66	-4.95%	28,593
Nov 3, 2025	0.71	0.71	0.67	0.69	0.69	-1.74%	21,831
Oct 31, 2025	0.72	0.73	0.69	0.71	0.71	-2.52%	34,179
Oct 30, 2025	0.73	0.80	0.71	0.73	0.73	-0.68%	45,530
Oct 29, 2025	0.78	0.79	0.72	0.73	0.73	-7.02%	62,154
Oct 28, 2025	0.82	0.82	0.77	0.79	0.79	-0.93%	16,108
Oct 27, 2025	0.82	0.82	0.77	0.79	0.79	-1.00%	53,436
Oct 24, 2025	0.82	0.82	0.79	0.80	0.80	-3.82%	40,407
Oct 23, 2025	0.81	0.85	0.78	0.83	0.83	4.17%	86,358
Oct 22, 2025	0.79	0.82	0.75	0.80	0.80	-0.13%	108,008
Oct 21, 2025	0.80	0.80	0.77	0.80	0.80	2.03%	24,644
Oct 20, 2025	0.76	0.80	0.76	0.78	0.78	4.12%	30,321
Oct 17, 2025	0.75	0.76	0.75	0.75	0.75	-0.78%	39,522
Oct 16, 2025	0.75	0.80	0.75	0.76	0.76	1.20%	31,403
Oct 15, 2025	0.77	0.81	0.75	0.75	0.75	1.01%	45,096
Oct 14, 2025	0.80	0.80	0.71	0.74	0.74	-5.29%	52,629
Oct 13, 2025	0.77	0.80	0.72	0.78	0.78	-2.18%	49,189
Oct 10, 2025	0.85	0.88	0.75	0.80	0.80	-5.65%	95,554
Oct 9, 2025	0.90	0.90	0.83	0.85	0.85	-5.39%	47,499
Oct 8, 2025	0.99	0.99	0.89	0.90	0.90	-4.48%	47,306
Oct 7, 2025	0.95	0.96	0.90	0.94	0.94	-6.93%	46,235
Oct 6, 2025	0.99	1.04	0.88	1.01	1.01	2.04%	155,838
Oct 3, 2025	0.83	1.00	0.82	0.99	0.99	20.19%	222,948
Oct 2, 2025	0.83	0.84	0.82	0.82	0.82	0.28%	45,149
Oct 1, 2025	0.82	0.85	0.81	0.82	0.82	-0.46%	54,578
Sep 30, 2025	0.85	0.86	0.83	0.83	0.83	-2.65%	20,059
Sep 29, 2025	0.88	0.90	0.84	0.85	0.85	0.89%	66,308
Sep 26, 2025	0.86	0.87	0.83	0.84	0.84	-2.23%	22,188
Sep 25, 2025	0.87	0.89	0.82	0.86	0.86	-4.11%	52,134
Sep 24, 2025	0.86	0.91	0.86	0.90	0.90	2.93%	20,350
Sep 23, 2025	0.89	0.92	0.86	0.87	0.87	-2.18%	33,654
Sep 22, 2025	0.93	0.93	0.86	0.89	0.89	2.58%	44,492
Sep 19, 2025	0.86	0.93	0.86	0.87	0.87	0.02%	62,973
Sep 18, 2025	0.86	0.92	0.85	0.87	0.87	-2.31%	61,954