TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.71	0.77	0.68	0.69	0.69	-1.68%	78,409
Jan 20, 2026	0.75	0.81	0.70	0.70	0.70	-11.58%	198,983
Jan 16, 2026	0.86	0.86	0.75	0.79	0.79	-2.47%	93,817
Jan 15, 2026	0.73	0.81	0.70	0.81	0.81	7.79%	201,384
Jan 14, 2026	0.79	0.80	0.75	0.75	0.75	-7.44%	210,845
Jan 13, 2026	0.75	0.86	0.75	0.81	0.81	8.78%	318,177
Jan 12, 2026	0.69	0.80	0.69	0.75	0.75	5.77%	338,140
Jan 9, 2026	0.77	0.77	0.71	0.71	0.71	-1.15%	284,527
Jan 8, 2026	0.90	0.90	0.69	0.72	0.72	-20.32%	1,259,024
Jan 7, 2026	0.98	0.98	0.89	0.90	0.90	-6.75%	1,120,559
Jan 6, 2026	0.93	1.09	0.91	0.96	0.96	-9.12%	5,470,896
Jan 5, 2026	0.78	1.39	0.51	1.06	1.06	139.28%	117,519,809
Jan 2, 2026	0.44	0.47	0.42	0.44	0.44	4.24%	16,751
Dec 31, 2025	0.43	0.46	0.43	0.43	0.43	3.63%	68,412