TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	0.90	1.02	0.82	0.87	0.87	-19.47%	1,257,023
Jun 11, 2026	1.08	1.45	1.00	1.08	1.08	18.68%	19,858,787
Jun 10, 2026	0.89	0.99	0.83	0.91	0.91	8.85%	3,203,024
Jun 9, 2026	0.71	0.89	0.71	0.84	0.84	7.18%	574,098
Jun 8, 2026	0.69	0.91	0.66	0.78	0.78	20.00%	3,973,783
Jun 5, 2026	0.70	0.73	0.65	0.65	0.65	-11.18%	115,536
Jun 4, 2026	0.75	0.76	0.72	0.73	0.73	-1.90%	62,467
Jun 3, 2026	0.77	0.78	0.74	0.75	0.75	-0.53%	121,616
Jun 2, 2026	0.77	0.79	0.75	0.75	0.75	-4.21%	103,862
Jun 1, 2026	0.81	0.87	0.76	0.78	0.78	-0.89%	305,099
May 29, 2026	0.79	0.79	0.77	0.79	0.79	-2.59%	95,972
May 28, 2026	0.75	0.81	0.73	0.81	0.81	8.02%	595,655
May 27, 2026	0.72	0.77	0.72	0.75	0.75	-2.77%	87,377
May 26, 2026	0.78	0.82	0.77	0.77	0.77	-10.53%	116,336
May 22, 2026	0.76	0.87	0.75	0.86	0.86	10.23%	127,354
May 21, 2026	0.73	0.80	0.72	0.78	0.78	11.35%	172,975
May 20, 2026	0.80	0.82	0.70	0.70	0.70	-14.24%	158,925
May 19, 2026	0.83	0.87	0.80	0.82	0.82	-3.87%	78,739
May 18, 2026	0.89	0.89	0.82	0.85	0.85	-3.60%	245,976
May 15, 2026	0.89	0.91	0.85	0.88	0.88	-0.70%	434,277
May 14, 2026	0.87	0.89	0.81	0.89	0.89	-0.09%	176,272
May 13, 2026	0.99	0.99	0.85	0.89	0.89	-11.69%	171,090
May 12, 2026	0.99	1.02	0.93	1.01	1.01	1.00%	338,817
May 11, 2026	1.00	1.03	1.00	1.00	1.00	-1.96%	245,140
May 8, 2026	1.03	1.08	1.02	1.02	1.02	-2.86%	194,166
May 7, 2026	1.02	1.08	1.01	1.05	1.05	-0.94%	362,637
May 6, 2026	1.10	1.12	1.03	1.06	1.06	-11.67%	414,571
May 5, 2026	1.22	1.25	1.18	1.20	1.20	-4.00%	207,149