TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.73	0.73	0.70	0.70	0.70	-5.38%	97,364
Aug 24, 2026	0.79	0.79	0.73	0.74	0.74	-2.18%	44,950
Aug 21, 2026	0.74	0.82	0.74	0.76	0.76	-0.22%	33,537
Aug 20, 2026	0.78	0.80	0.75	0.76	0.76	-0.56%	64,924
Aug 19, 2026	0.75	0.78	0.73	0.76	0.76	0.29%	158,842
Aug 18, 2026	0.81	0.82	0.73	0.76	0.76	-4.16%	158,324
Aug 17, 2026	0.73	0.88	0.72	0.79	0.79	8.63%	228,885
Aug 14, 2026	0.76	0.76	0.72	0.73	0.73	-1.80%	61,493
Aug 13, 2026	0.73	0.75	0.72	0.74	0.74	2.34%	45,063
Aug 12, 2026	0.72	0.73	0.72	0.73	0.73	0.40%	29,106
Aug 11, 2026	0.73	0.74	0.72	0.72	0.72	-2.64%	28,749
Aug 10, 2026	0.74	0.76	0.71	0.74	0.74	3.80%	134,551
Aug 7, 2026	0.73	0.74	0.70	0.72	0.72	-2.31%	100,710
Aug 6, 2026	0.72	0.75	0.70	0.73	0.73	4.70%	80,521
Aug 5, 2026	0.73	0.73	0.70	0.70	0.70	-2.55%	57,952
Aug 4, 2026	0.73	0.75	0.71	0.72	0.72	-0.79%	79,525
Aug 3, 2026	0.76	0.76	0.70	0.72	0.72	-7.43%	179,923
Jul 31, 2026	0.78	0.83	0.75	0.78	0.78	4.00%	162,920
Jul 30, 2026	0.78	0.80	0.75	0.75	0.75	-5.29%	147,541
Jul 29, 2026	0.76	0.85	0.75	0.79	0.79	8.48%	317,447
Jul 28, 2026	0.80	0.80	0.73	0.73	0.73	-8.51%	119,241
Jul 27, 2026	0.83	0.87	0.79	0.80	0.80	-15.02%	208,024
Jul 24, 2026	0.98	1.00	0.91	0.94	0.94	-8.60%	301,537
Jul 23, 2026	0.89	1.10	0.87	1.03	1.03	19.75%	1,495,535
Jul 22, 2026	0.87	0.90	0.86	0.86	0.86	-4.43%	129,478
Jul 21, 2026	0.89	0.94	0.86	0.90	0.90	-	66,333
Jul 20, 2026	0.87	0.90	0.82	0.90	0.90	4.43%	365,658
Jul 17, 2026	0.86	0.90	0.85	0.86	0.86	1.39%	157,774
Jul 16, 2026	0.90	0.91	0.85	0.85	0.85	-5.06%	110,156
Jul 15, 2026	0.87	0.94	0.86	0.90	0.90	-0.52%	119,147
Jul 14, 2026	0.92	0.93	0.86	0.90	0.90	-5.96%	238,725
Jul 13, 2026	0.83	0.99	0.81	0.96	0.96	18.06%	662,537
Jul 10, 2026	0.81	0.85	0.80	0.81	0.81	-0.92%	142,120
Jul 9, 2026	0.85	0.85	0.77	0.82	0.82	-10.02%	354,671
Jul 8, 2026	0.88	1.05	0.86	0.91	0.91	6.95%	2,487,512
Jul 7, 2026	0.78	0.87	0.76	0.85	0.85	6.42%	181,326
Jul 6, 2026	0.75	0.85	0.74	0.80	0.80	2.65%	70,028
Jul 2, 2026	0.77	0.79	0.74	0.78	0.78	-3.32%	148,719
Jul 1, 2026	0.74	0.80	0.72	0.80	0.80	4.70%	114,257
Jun 30, 2026	0.77	0.78	0.73	0.77	0.77	-4.93%	179,704
Jun 29, 2026	0.74	0.83	0.72	0.81	0.81	12.32%	847,680
Jun 26, 2026	0.70	0.73	0.70	0.72	0.72	-1.37%	79,796
Jun 25, 2026	0.68	0.76	0.67	0.73	0.73	3.69%	136,695
Jun 24, 2026	0.69	0.77	0.65	0.70	0.70	-0.96%	87,546
Jun 23, 2026	0.74	0.75	0.70	0.71	0.71	-6.35%	96,956
Jun 22, 2026	0.72	0.76	0.69	0.76	0.76	4.39%	180,076
Jun 18, 2026	0.70	0.74	0.68	0.73	0.73	0.96%	98,495
Jun 17, 2026	0.70	0.76	0.67	0.72	0.72	4.44%	162,156
Jun 16, 2026	0.70	0.73	0.65	0.69	0.69	-6.18%	367,333
Jun 15, 2026	0.80	0.81	0.72	0.74	0.74	-15.49%	548,439