TMD Energy Limited (TMDE)
NYSEAMERICAN: TMDE · Real-Time Price · USD
0.7902
-0.0214 (-2.64%)
Jun 5, 2025, 4:00 PM - Market closed
TMD Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.79 | 0.83 | 0.76 | 0.79 | 0.79 | -2.64% | 116,744 |
Jun 4, 2025 | 0.84 | 0.84 | 0.77 | 0.81 | 0.81 | -1.58% | 161,687 |
Jun 3, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 0.81% | 63,444 |
Jun 2, 2025 | 0.81 | 0.85 | 0.78 | 0.82 | 0.82 | 0.31% | 129,960 |
May 30, 2025 | 0.87 | 0.87 | 0.77 | 0.82 | 0.82 | -7.22% | 127,831 |
May 29, 2025 | 0.87 | 0.89 | 0.80 | 0.88 | 0.88 | -1.44% | 64,685 |
May 28, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | -1.26% | 63,654 |
May 27, 2025 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | 2.91% | 141,648 |
May 23, 2025 | 0.87 | 0.92 | 0.84 | 0.88 | 0.88 | -3.25% | 115,161 |
May 22, 2025 | 0.85 | 0.91 | 0.84 | 0.91 | 0.91 | 2.99% | 119,487 |
May 21, 2025 | 0.81 | 1.04 | 0.81 | 0.88 | 0.88 | 7.43% | 956,927 |
May 20, 2025 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | -1.20% | 90,986 |
May 19, 2025 | 0.89 | 0.96 | 0.79 | 0.83 | 0.83 | -10.71% | 353,046 |
May 16, 2025 | 1.06 | 1.15 | 0.76 | 0.93 | 0.93 | -14.72% | 415,536 |
May 15, 2025 | 1.06 | 1.18 | 1.04 | 1.09 | 1.09 | -5.22% | 195,535 |
May 14, 2025 | 1.03 | 1.31 | 1.03 | 1.15 | 1.15 | 11.65% | 695,360 |
May 13, 2025 | 1.13 | 1.16 | 1.00 | 1.03 | 1.03 | -11.21% | 355,135 |
May 12, 2025 | 1.25 | 1.34 | 1.10 | 1.16 | 1.16 | -10.08% | 526,020 |
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 |