TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.46	0.48	0.41	0.41	0.41	-10.22%	81,140
Dec 29, 2025	0.51	0.53	0.43	0.46	0.46	-15.25%	66,841
Dec 26, 2025	0.55	0.55	0.52	0.54	0.54	0.19%	16,697
Dec 24, 2025	0.52	0.56	0.52	0.54	0.54	-5.61%	12,351
Dec 23, 2025	0.60	0.60	0.50	0.57	0.57	-6.71%	120,736
Dec 22, 2025	0.65	0.65	0.60	0.61	0.61	-3.67%	15,557
Dec 19, 2025	0.60	0.64	0.60	0.63	0.63	5.72%	8,553
Dec 18, 2025	0.63	0.63	0.60	0.60	0.60	-6.96%	27,327
Dec 17, 2025	0.64	0.65	0.64	0.64	0.64	1.42%	19,867
Dec 16, 2025	0.63	0.64	0.62	0.64	0.64	2.56%	15,989
Dec 15, 2025	0.64	0.64	0.62	0.62	0.62	-6.85%	20,052
Dec 12, 2025	0.68	0.71	0.66	0.67	0.67	-6.12%	24,475
Dec 11, 2025	0.70	0.72	0.69	0.71	0.71	2.75%	5,324
Dec 10, 2025	0.76	0.76	0.69	0.69	0.69	-6.82%	14,341
Dec 9, 2025	0.73	0.78	0.71	0.74	0.74	-4.70%	10,566