TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	0.75	0.80	0.75	0.76	0.76	1.19%	30,783
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
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