TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.87	0.89	0.82	0.89	-	-0.87%	43,105
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
Sep 17, 2025	0.93	0.99	0.88	0.89	0.89	-5.75%	45,429
Sep 16, 2025	0.97	0.97	0.94	0.94	0.94	-2.89%	16,653
Sep 15, 2025	0.94	0.99	0.93	0.97	0.97	0.79%	19,766
Sep 12, 2025	0.99	1.03	0.96	0.96	0.96	-6.56%	39,438
Sep 11, 2025	0.99	1.08	0.98	1.03	1.03	6.74%	44,128
Sep 10, 2025	0.97	1.06	0.96	0.97	0.97	-4.46%	91,501
Sep 9, 2025	0.92	1.06	0.91	1.01	1.01	15.43%	136,308
Sep 8, 2025	0.90	0.90	0.87	0.88	0.88	-2.47%	36,739
Sep 5, 2025	0.87	0.92	0.85	0.90	0.90	1.65%	56,016
Sep 4, 2025	0.86	0.91	0.85	0.88	0.88	3.25%	41,568
Sep 3, 2025	0.85	0.86	0.85	0.85	0.85	-0.89%	18,055
Sep 2, 2025	0.85	0.89	0.85	0.86	0.86	1.47%	26,446
Aug 29, 2025	0.86	0.86	0.83	0.85	0.85	-1.73%	18,407
Aug 28, 2025	0.83	0.92	0.82	0.87	0.87	2.46%	105,871
Aug 27, 2025	0.91	0.91	0.82	0.84	0.84	-1.38%	22,687
Aug 26, 2025	0.84	0.88	0.84	0.86	0.86	1.54%	37,001
Aug 25, 2025	0.83	0.84	0.81	0.84	0.84	2.08%	35,929
Aug 22, 2025	0.81	0.83	0.81	0.83	0.83	-0.95%	28,245
Aug 21, 2025	0.83	0.83	0.81	0.83	0.83	0.20%	29,612
Aug 20, 2025	0.81	0.84	0.81	0.83	0.83	-1.42%	41,256
Aug 19, 2025	0.84	0.87	0.83	0.84	0.84	-1.86%	38,560
Aug 18, 2025	0.86	0.89	0.84	0.86	0.86	-2.66%	28,801
Aug 15, 2025	0.85	0.90	0.85	0.88	0.88	4.64%	81,064
Aug 14, 2025	0.88	0.88	0.84	0.84	0.84	-3.95%	19,106
Aug 13, 2025	0.85	0.88	0.84	0.88	0.88	3.41%	45,432
Aug 12, 2025	0.83	0.88	0.83	0.85	0.85	-0.89%	27,573
Aug 11, 2025	0.86	0.88	0.84	0.86	0.86	-1.31%	34,416
Aug 8, 2025	0.88	0.90	0.84	0.87	0.87	-2.23%	86,533
Aug 7, 2025	0.91	0.92	0.85	0.89	0.89	-5.05%	20,950
Aug 6, 2025	0.92	0.95	0.91	0.94	0.94	-1.46%	21,646
Aug 5, 2025	0.94	0.98	0.91	0.95	0.95	0.76%	29,554
Aug 4, 2025	0.87	0.94	0.87	0.94	0.94	7.69%	56,531
Aug 1, 2025	0.89	0.91	0.85	0.88	0.88	-3.63%	49,608
Jul 31, 2025	0.95	0.96	0.87	0.91	0.91	-3.92%	86,064
Jul 30, 2025	0.96	1.03	0.91	0.95	0.95	-1.91%	152,480
Jul 29, 2025	0.99	0.99	0.95	0.96	0.96	-2.14%	56,231
Jul 28, 2025	1.00	1.03	0.97	0.99	0.99	-1.49%	51,693
Jul 25, 2025	0.99	1.02	0.93	1.00	1.00	-	70,341
Jul 24, 2025	1.02	1.05	1.00	1.00	1.00	-3.85%	58,247
Jul 23, 2025	0.95	1.13	0.95	1.04	1.04	7.33%	140,326
Jul 22, 2025	1.01	1.05	0.95	0.97	0.97	-5.00%	97,158
Jul 21, 2025	1.06	1.09	1.02	1.02	1.02	-7.27%	178,858
Jul 18, 2025	1.16	1.17	1.07	1.10	1.10	-4.35%	221,260
Jul 17, 2025	1.15	1.21	1.15	1.15	1.15	-	121,856