TMD Energy Limited (TMDE)
NYSEAMERICAN: TMDE · Real-Time Price · USD
1.003
+0.002 (0.25%)
Jul 25, 2025, 2:39 PM - Market open
TMD Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.99 | 1.02 | 0.93 | 1.01 | - | 1.00% | 49,807 |
| Jul 24, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 58,247 |
| Jul 23, 2025 | 0.95 | 1.13 | 0.95 | 1.04 | 1.04 | 7.33% | 140,326 |
| Jul 22, 2025 | 1.01 | 1.05 | 0.95 | 0.97 | 0.97 | -5.00% | 97,158 |
| Jul 21, 2025 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -7.27% | 178,858 |
| Jul 18, 2025 | 1.16 | 1.17 | 1.07 | 1.10 | 1.10 | -4.35% | 221,260 |
| Jul 17, 2025 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | - | 121,856 |
| Jul 16, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 99,471 |
| Jul 15, 2025 | 1.26 | 1.31 | 1.20 | 1.20 | 1.20 | -8.40% | 306,537 |
| Jul 14, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 2.34% | 215,989 |
| Jul 11, 2025 | 1.17 | 1.28 | 1.17 | 1.28 | 1.28 | 9.40% | 184,156 |
| Jul 10, 2025 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | 2.63% | 118,636 |
| Jul 9, 2025 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -5.00% | 101,759 |
| Jul 8, 2025 | 1.11 | 1.24 | 1.11 | 1.20 | 1.20 | 6.19% | 225,194 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -3.42% | 166,909 |
| Jul 3, 2025 | 1.23 | 1.26 | 1.13 | 1.17 | 1.17 | -6.40% | 145,389 |
| Jul 2, 2025 | 1.22 | 1.38 | 1.18 | 1.25 | 1.25 | 9.65% | 428,803 |
| Jul 1, 2025 | 1.17 | 1.23 | 1.11 | 1.14 | 1.14 | -5.00% | 186,092 |
| Jun 30, 2025 | 1.21 | 1.33 | 1.20 | 1.20 | 1.20 | -4.00% | 186,355 |
| Jun 27, 2025 | 1.46 | 1.49 | 1.21 | 1.25 | 1.25 | -17.76% | 418,858 |
| Jun 26, 2025 | 1.61 | 1.67 | 1.46 | 1.52 | 1.52 | -7.88% | 402,224 |
| Jun 25, 2025 | 1.82 | 1.82 | 1.53 | 1.65 | 1.65 | -8.84% | 892,926 |
| Jun 24, 2025 | 1.88 | 2.05 | 1.80 | 1.81 | 1.81 | -21.65% | 1,356,824 |
| Jun 23, 2025 | 2.31 | 2.75 | 2.01 | 2.31 | 2.31 | 30.51% | 15,675,948 |
| Jun 20, 2025 | 1.70 | 2.10 | 1.50 | 1.77 | 1.77 | -5.85% | 1,417,556 |
| Jun 18, 2025 | 2.27 | 2.27 | 1.82 | 1.88 | 1.88 | -8.29% | 2,734,866 |
| Jun 17, 2025 | 2.20 | 2.50 | 1.91 | 2.05 | 2.05 | 1.99% | 11,803,619 |
| Jun 16, 2025 | 2.07 | 2.59 | 1.70 | 2.01 | 2.01 | 53.44% | 65,530,687 |
| Jun 13, 2025 | 1.25 | 1.67 | 1.03 | 1.31 | 1.31 | 75.20% | 84,799,099 |
| Jun 12, 2025 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | -3.40% | 145,140 |
| Jun 11, 2025 | 0.70 | 0.78 | 0.69 | 0.77 | 0.77 | 7.50% | 69,779 |
| Jun 10, 2025 | 0.67 | 0.77 | 0.67 | 0.72 | 0.72 | 3.76% | 119,223 |
| Jun 9, 2025 | 0.74 | 0.78 | 0.68 | 0.69 | 0.69 | -12.00% | 205,158 |
| Jun 6, 2025 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | -0.22% | 53,986 |
| 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 |