TMD Energy Limited (TMDE)
NYSEAMERICAN: TMDE · Real-Time Price · USD
1.160
-0.130 (-10.08%)
At close: May 12, 2025, 4:00 PM
1.160
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TMD Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.25 | 1.34 | 1.10 | 1.16 | 1.16 | -10.08% | 521,278 |
| May 9, 2025 | 1.40 | 1.40 | 1.26 | 1.29 | 1.29 | -7.86% | 231,424 |
| May 8, 2025 | 1.39 | 1.48 | 1.37 | 1.40 | 1.40 | -2.78% | 192,387 |
| May 7, 2025 | 1.40 | 1.49 | 1.38 | 1.44 | 1.44 | -0.69% | 130,658 |
| May 6, 2025 | 1.41 | 1.48 | 1.32 | 1.45 | 1.45 | -3.33% | 379,804 |
| May 5, 2025 | 1.33 | 1.60 | 1.32 | 1.50 | 1.50 | 12.78% | 447,624 |
| May 2, 2025 | 1.37 | 1.38 | 1.23 | 1.33 | 1.33 | -4.32% | 445,717 |
| May 1, 2025 | 1.44 | 1.52 | 1.38 | 1.39 | 1.39 | -5.44% | 328,779 |
| Apr 30, 2025 | 1.63 | 1.74 | 1.42 | 1.47 | 1.47 | -19.67% | 881,407 |
| Apr 29, 2025 | 1.60 | 1.87 | 1.58 | 1.83 | 1.83 | 15.82% | 999,156 |
| Apr 28, 2025 | 1.45 | 1.74 | 1.38 | 1.58 | 1.58 | 5.33% | 1,513,987 |
| Apr 25, 2025 | 1.30 | 1.66 | 1.10 | 1.50 | 1.50 | 15.38% | 4,577,058 |
| Apr 24, 2025 | 5.73 | 6.17 | 1.22 | 1.30 | 1.30 | -77.51% | 7,115,586 |
| Apr 23, 2025 | 5.21 | 6.27 | 5.21 | 5.78 | 5.78 | 10.31% | 4,208,220 |
| Apr 22, 2025 | 3.51 | 5.24 | 3.36 | 5.24 | 5.24 | 44.35% | 1,789,373 |