TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.61	0.61	0.58	0.58	0.58	-5.23%	25,586
Oct 23, 2026	0.59	0.64	0.57	0.61	0.61	7.59%	118,229
Oct 22, 2026	0.57	0.61	0.53	0.57	0.57	-1.56%	127,105
Oct 21, 2026	0.57	0.58	0.57	0.58	0.58	1.35%	54,656
Oct 20, 2026	0.59	0.60	0.57	0.57	0.57	-1.72%	20,863
Oct 19, 2026	0.59	0.63	0.57	0.58	0.58	1.77%	22,096
Oct 16, 2026	0.61	0.61	0.57	0.57	0.57	-5.19%	38,114
Oct 15, 2026	0.63	0.63	0.60	0.60	0.60	-4.80%	97,451
Oct 14, 2026	0.63	0.64	0.63	0.63	0.63	-0.25%	43,398
Oct 13, 2026	0.64	0.64	0.63	0.63	0.63	-0.14%	26,669
Oct 12, 2026	0.63	0.65	0.63	0.63	0.63	-0.11%	28,872
Oct 9, 2026	0.66	0.66	0.63	0.63	0.63	-1.72%	14,963
Oct 8, 2026	0.67	0.67	0.63	0.65	0.65	-1.89%	58,288
Oct 7, 2026	0.65	0.67	0.65	0.66	0.66	-0.31%	27,683
Oct 6, 2026	0.66	0.68	0.65	0.66	0.66	1.55%	94,652
Oct 5, 2026	0.65	0.67	0.65	0.65	0.65	-0.49%	52,275
Oct 2, 2026	0.65	0.67	0.65	0.65	0.65	0.15%	51,016
Oct 1, 2026	0.66	0.66	0.65	0.65	0.65	0.35%	51,503
Sep 30, 2026	0.66	0.69	0.65	0.65	0.65	-2.93%	48,139
Sep 29, 2026	0.67	0.67	0.65	0.67	0.67	-0.04%	85,989
Sep 28, 2026	0.68	0.69	0.67	0.67	0.67	0.51%	35,019
Sep 25, 2026	0.71	0.72	0.66	0.67	0.67	-6.11%	94,638
Sep 24, 2026	0.70	0.73	0.70	0.71	0.71	1.41%	82,959
Sep 23, 2026	0.70	0.72	0.70	0.70	0.70	-0.20%	65,814
Sep 22, 2026	0.70	0.72	0.70	0.70	0.70	0.16%	47,763
Sep 21, 2026	0.71	0.73	0.70	0.70	0.70	-0.78%	58,628
Sep 18, 2026	0.71	0.73	0.70	0.71	0.71	-0.14%	56,163
Sep 17, 2026	0.71	0.72	0.70	0.71	0.71	-0.48%	77,608
Sep 16, 2026	0.75	0.76	0.70	0.71	0.71	-7.04%	136,453
Sep 15, 2026	0.74	0.80	0.74	0.76	0.76	3.26%	126,638
Sep 14, 2026	0.76	0.80	0.74	0.74	0.74	-1.20%	60,602
Sep 11, 2026	0.77	0.78	0.75	0.75	0.75	-3.19%	138,472
Sep 10, 2026	0.80	0.85	0.74	0.77	0.77	-1.14%	656,294
Sep 9, 2026	0.76	0.83	0.76	0.78	0.78	7.19%	300,218
Sep 8, 2026	0.72	0.76	0.71	0.73	0.73	2.28%	107,496
Sep 4, 2026	0.73	0.73	0.70	0.71	0.71	1.97%	19,808
Sep 3, 2026	0.72	0.73	0.70	0.70	0.70	-2.54%	81,261
Sep 2, 2026	0.74	0.75	0.71	0.72	0.72	-5.49%	127,977
Sep 1, 2026	0.72	0.83	0.70	0.76	0.76	5.79%	880,024
Aug 31, 2026	0.71	0.73	0.71	0.72	0.72	1.23%	72,279
Aug 28, 2026	0.72	0.72	0.70	0.71	0.71	-2.49%	24,489
Aug 27, 2026	0.72	0.73	0.71	0.73	0.73	2.94%	15,038
Aug 26, 2026	0.71	0.73	0.70	0.71	0.71	0.99%	17,432
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