TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.70	1.89	1.34	1.87	1.87	76.42%	86,325,242
Apr 1, 2026	1.09	1.13	1.04	1.06	1.06	-4.50%	296,531
Mar 31, 2026	1.20	1.24	1.07	1.11	1.11	-10.48%	560,082
Mar 30, 2026	1.28	1.35	1.24	1.24	1.24	-7.46%	780,387
Mar 27, 2026	1.32	1.43	1.17	1.34	1.34	-	1,149,135
Mar 26, 2026	1.34	1.42	1.27	1.34	1.34	6.35%	1,432,793
Mar 25, 2026	1.23	1.28	1.12	1.26	1.26	-1.56%	652,178
Mar 24, 2026	1.32	1.43	1.28	1.28	1.28	-3.03%	633,051
Mar 23, 2026	1.22	1.39	1.22	1.32	1.32	-13.73%	932,044
Mar 20, 2026	1.48	1.54	1.32	1.53	1.53	1.32%	922,256
Mar 19, 2026	1.66	1.66	1.49	1.51	1.51	-1.95%	1,675,323
Mar 18, 2026	1.61	1.80	1.44	1.54	1.54	17.56%	4,903,376
Mar 17, 2026	1.67	1.68	1.31	1.31	1.31	-28.42%	1,613,636
Mar 16, 2026	2.13	2.17	1.82	1.83	1.83	-21.46%	1,633,928
Mar 13, 2026	2.58	2.58	2.16	2.33	2.33	-4.12%	2,222,186
Mar 12, 2026	2.77	2.88	2.35	2.43	2.43	6.11%	6,352,873
Mar 11, 2026	2.40	2.55	2.25	2.29	2.29	13.93%	6,908,542
Mar 10, 2026	2.29	2.64	1.76	2.01	2.01	-6.51%	3,036,731
Mar 9, 2026	3.01	3.33	2.15	2.15	2.15	-26.37%	4,047,894
Mar 6, 2026	3.44	3.69	2.81	2.92	2.92	-3.95%	5,686,784
Mar 5, 2026	2.51	3.85	2.48	3.04	3.04	37.56%	19,920,321
Mar 4, 2026	3.00	3.06	2.10	2.21	2.21	-45.30%	6,293,669
Mar 3, 2026	3.45	4.77	3.20	4.04	4.04	32.03%	57,540,664
Mar 2, 2026	2.99	3.11	2.10	3.06	3.06	231.82%	131,102,690
Feb 27, 2026	0.99	1.05	0.88	0.92	0.92	11.43%	5,339,517
Feb 26, 2026	0.79	0.92	0.77	0.83	0.83	2.99%	360,067
Feb 25, 2026	0.77	0.87	0.77	0.80	0.80	6.78%	185,121
Feb 24, 2026	0.85	0.87	0.75	0.75	0.75	-13.00%	138,915
Feb 23, 2026	0.78	0.92	0.74	0.87	0.87	7.44%	285,280
Feb 20, 2026	0.95	1.00	0.73	0.81	0.81	-10.53%	764,920
Feb 19, 2026	0.80	0.98	0.77	0.90	0.90	18.42%	3,331,877
Feb 18, 2026	0.59	0.77	0.58	0.76	0.76	38.18%	2,457,795
Feb 17, 2026	0.62	0.62	0.55	0.55	0.55	-4.91%	89,834
Feb 13, 2026	0.55	0.61	0.54	0.58	0.58	5.16%	38,602
Feb 12, 2026	0.53	0.57	0.53	0.55	0.55	-11.15%	52,614
Feb 11, 2026	0.60	0.71	0.57	0.62	0.62	23.63%	1,268,744
Feb 10, 2026	0.48	0.52	0.48	0.50	0.50	0.14%	21,135
Feb 9, 2026	0.49	0.53	0.49	0.50	0.50	0.52%	34,209
Feb 6, 2026	0.53	0.53	0.49	0.50	0.50	-2.47%	146,707
Feb 5, 2026	0.50	0.53	0.48	0.51	0.51	-6.18%	56,307
Feb 4, 2026	0.62	0.62	0.51	0.54	0.54	-8.02%	79,324
Feb 3, 2026	0.62	0.63	0.55	0.59	0.59	7.51%	54,881
Feb 2, 2026	0.59	0.59	0.54	0.55	0.55	-7.88%	56,692
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