TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.89	0.89	0.70	0.71	-	-21.50%	1,188,947
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
Dec 8, 2025	0.77	0.78	0.77	0.78	0.78	-0.33%	11,207
Dec 5, 2025	0.77	0.78	0.75	0.78	0.78	-0.01%	10,919
Dec 4, 2025	0.72	0.78	0.72	0.78	0.78	-0.04%	5,926
Dec 3, 2025	0.73	0.78	0.71	0.78	0.78	6.48%	21,785
Dec 2, 2025	0.73	0.78	0.73	0.73	0.73	0.45%	16,277
Dec 1, 2025	0.72	0.76	0.70	0.73	0.73	-2.73%	25,300
Nov 28, 2025	0.71	0.75	0.71	0.75	0.75	3.76%	5,859
Nov 26, 2025	0.67	0.78	0.66	0.72	0.72	8.91%	39,719
Nov 25, 2025	0.62	0.67	0.60	0.66	0.66	4.37%	46,676
Nov 24, 2025	0.61	0.65	0.61	0.64	0.64	0.54%	7,374
Nov 21, 2025	0.62	0.65	0.62	0.63	0.63	-2.83%	14,078
Nov 20, 2025	0.65	0.67	0.65	0.65	0.65	-1.53%	20,076
Nov 19, 2025	0.67	0.67	0.62	0.66	0.66	-1.34%	20,038
Nov 18, 2025	0.75	0.75	0.64	0.67	0.67	1.53%	18,926
Nov 17, 2025	0.70	0.74	0.63	0.66	0.66	-10.44%	27,768
Nov 14, 2025	0.70	0.74	0.69	0.74	0.74	6.52%	20,298
Nov 13, 2025	0.71	0.73	0.69	0.69	0.69	-3.57%	18,879
Nov 12, 2025	0.71	0.74	0.67	0.72	0.72	-6.14%	42,332
Nov 11, 2025	0.73	0.78	0.73	0.76	0.76	3.99%	13,537
Nov 10, 2025	0.76	0.76	0.66	0.73	0.73	3.48%	52,770
Nov 7, 2025	0.69	0.76	0.67	0.71	0.71	-2.77%	35,488
Nov 6, 2025	0.68	0.75	0.66	0.73	0.73	7.21%	52,759
Nov 5, 2025	0.65	0.69	0.65	0.68	0.68	3.18%	28,248
Nov 4, 2025	0.69	0.69	0.66	0.66	0.66	-4.95%	28,593
Nov 3, 2025	0.71	0.71	0.67	0.69	0.69	-1.74%	21,831
Oct 31, 2025	0.72	0.73	0.69	0.71	0.71	-2.52%	34,179
Oct 30, 2025	0.73	0.80	0.71	0.73	0.73	-0.68%	45,530
Oct 29, 2025	0.78	0.79	0.72	0.73	0.73	-7.02%	62,154
Oct 28, 2025	0.82	0.82	0.77	0.79	0.79	-0.93%	16,108