TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	1.26	1.28	1.21	1.25	1.25	-1.57%	601,148
May 1, 2026	1.23	1.28	1.19	1.27	1.27	1.60%	341,708
Apr 30, 2026	1.23	1.27	1.22	1.25	1.25	-7.41%	336,423
Apr 29, 2026	1.26	1.35	1.20	1.35	1.35	7.14%	576,646
Apr 28, 2026	1.20	1.29	1.20	1.26	1.26	6.78%	684,747
Apr 27, 2026	1.22	1.23	1.18	1.18	1.18	-1.67%	464,425
Apr 24, 2026	1.25	1.27	1.20	1.20	1.20	-9.09%	440,164
Apr 23, 2026	1.26	1.39	1.24	1.32	1.32	5.60%	1,056,945
Apr 22, 2026	1.27	1.33	1.23	1.25	1.25	-13.79%	752,693
Apr 21, 2026	1.23	1.45	1.18	1.45	1.45	16.00%	2,086,772
Apr 20, 2026	1.21	1.25	1.17	1.25	1.25	12.61%	821,792
Apr 17, 2026	1.16	1.18	1.08	1.11	1.11	-15.27%	751,281
Apr 16, 2026	1.26	1.36	1.24	1.31	1.31	2.34%	834,950
Apr 15, 2026	1.26	1.28	1.21	1.28	1.28	-3.76%	903,651
Apr 14, 2026	1.38	1.43	1.31	1.33	1.33	-11.33%	893,536
Apr 13, 2026	1.58	1.61	1.38	1.50	1.50	15.38%	6,595,281
Apr 10, 2026	1.44	1.44	1.29	1.30	1.30	-10.96%	1,307,074
Apr 9, 2026	1.52	1.67	1.37	1.46	1.46	5.80%	2,921,035
Apr 8, 2026	1.42	1.47	1.28	1.38	1.38	-24.18%	2,218,384
Apr 7, 2026	1.72	2.43	1.72	1.82	1.82	1.11%	13,968,058
Apr 6, 2026	1.71	1.91	1.66	1.80	1.80	-3.74%	3,592,826
Apr 2, 2026	1.70	1.89	1.34	1.87	1.87	76.42%	87,694,980
Apr 1, 2026	1.09	1.13	1.04	1.06	1.06	-4.50%	306,780
Mar 31, 2026	1.20	1.24	1.07	1.11	1.11	-10.48%	574,923
Mar 30, 2026	1.28	1.35	1.24	1.24	1.24	-7.46%	786,004
Mar 27, 2026	1.32	1.43	1.17	1.34	1.34	-	1,202,763
Mar 26, 2026	1.34	1.42	1.27	1.34	1.34	6.35%	1,458,637