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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.790.830.760.790.79-2.64%116,744
Jun 4, 20250.840.840.770.810.81-1.58%161,687
Jun 3, 20250.790.830.790.820.820.81%63,444
Jun 2, 20250.810.850.780.820.820.31%129,960
May 30, 20250.870.870.770.820.82-7.22%127,831
May 29, 20250.870.890.800.880.88-1.44%64,685
May 28, 20250.880.910.870.890.89-1.26%63,654
May 27, 20250.850.950.850.900.902.91%141,648
May 23, 20250.870.920.840.880.88-3.25%115,161
May 22, 20250.850.910.840.910.912.99%119,487
May 21, 20250.811.040.810.880.887.43%956,927
May 20, 20250.830.850.800.820.82-1.20%90,986
May 19, 20250.890.960.790.830.83-10.71%353,046
May 16, 20251.061.150.760.930.93-14.72%415,536
May 15, 20251.061.181.041.091.09-5.22%195,535
May 14, 20251.031.311.031.151.1511.65%695,360
May 13, 20251.131.161.001.031.03-11.21%355,135
May 12, 20251.251.341.101.161.16-10.08%526,020
May 9, 20251.401.401.261.291.29-7.86%231,424
May 8, 20251.391.481.371.401.40-2.78%192,387
May 7, 20251.401.491.381.441.44-0.69%130,658
May 6, 20251.411.481.321.451.45-3.33%379,804
May 5, 20251.331.601.321.501.5012.78%447,624
May 2, 20251.371.381.231.331.33-4.32%445,717
May 1, 20251.441.521.381.391.39-5.44%328,779
Apr 30, 20251.631.741.421.471.47-19.67%881,407
Apr 29, 20251.601.871.581.831.8315.82%999,156
Apr 28, 20251.451.741.381.581.585.33%1,513,987
Apr 25, 20251.301.661.101.501.5015.38%4,577,058
Apr 24, 20255.736.171.221.301.30-77.51%7,115,586
Apr 23, 20255.216.275.215.785.7810.31%4,208,220
Apr 22, 20253.515.243.365.245.2444.35%1,789,373