TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.100
+0.020 (0.96%)
Jan 13, 2026, 4:00 PM EST - Market closed
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 2.10 | 2.12 | 1.94 | 2.10 | 2.10 | 0.96% | 298,062 |
| Jan 12, 2026 | 2.09 | 2.15 | 2.02 | 2.08 | 2.08 | -3.70% | 364,802 |
| Jan 9, 2026 | 2.06 | 2.19 | 2.01 | 2.16 | 2.16 | 4.85% | 127,014 |
| Jan 8, 2026 | 2.05 | 2.08 | 1.96 | 2.06 | 2.06 | 0.98% | 84,945 |
| Jan 7, 2026 | 2.06 | 2.14 | 1.80 | 2.04 | 2.04 | - | 206,836 |
| Jan 6, 2026 | 1.78 | 2.15 | 1.72 | 2.04 | 2.04 | 13.33% | 410,510 |
| Jan 5, 2026 | 1.65 | 1.98 | 1.63 | 1.80 | 1.80 | 9.09% | 120,441 |
| Jan 2, 2026 | 1.66 | 1.66 | 1.58 | 1.65 | 1.65 | 1.23% | 60,090 |
| Dec 31, 2025 | 1.67 | 1.69 | 1.60 | 1.63 | 1.63 | -0.61% | 68,885 |
| Dec 30, 2025 | 1.75 | 1.77 | 1.61 | 1.64 | 1.64 | -2.38% | 58,954 |
| Dec 29, 2025 | 1.71 | 1.78 | 1.66 | 1.68 | 1.68 | -3.45% | 71,820 |
| Dec 26, 2025 | 1.70 | 1.77 | 1.67 | 1.74 | 1.74 | 2.35% | 34,380 |
| Dec 24, 2025 | 1.65 | 1.78 | 1.65 | 1.70 | 1.70 | 3.66% | 38,148 |
| Dec 23, 2025 | 1.66 | 1.74 | 1.64 | 1.64 | 1.64 | -2.38% | 28,859 |
| Dec 22, 2025 | 1.70 | 1.83 | 1.65 | 1.68 | 1.68 | -1.18% | 88,704 |
| Dec 19, 2025 | 1.70 | 1.74 | 1.61 | 1.70 | 1.70 | 1.80% | 52,002 |
| Dec 18, 2025 | 1.73 | 1.74 | 1.64 | 1.67 | 1.67 | - | 39,857 |
| Dec 17, 2025 | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | 3.09% | 50,212 |
| Dec 16, 2025 | 1.74 | 1.80 | 1.62 | 1.62 | 1.62 | -4.71% | 33,698 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.67 | 1.70 | 1.70 | -2.86% | 44,371 |
| Dec 12, 2025 | 1.83 | 1.86 | 1.75 | 1.75 | 1.75 | -4.89% | 40,024 |
| Dec 11, 2025 | 1.85 | 1.93 | 1.81 | 1.84 | 1.84 | -2.13% | 78,054 |
| Dec 10, 2025 | 1.78 | 2.01 | 1.72 | 1.88 | 1.88 | 10.59% | 145,406 |
| Dec 9, 2025 | 1.68 | 1.84 | 1.68 | 1.70 | 1.70 | 2.41% | 38,790 |
| Dec 8, 2025 | 1.75 | 1.85 | 1.64 | 1.66 | 1.66 | -4.60% | 29,177 |
| Dec 5, 2025 | 1.60 | 1.74 | 1.46 | 1.74 | 1.74 | 8.07% | 146,533 |
| Dec 4, 2025 | 1.54 | 1.63 | 1.50 | 1.61 | 1.61 | 1.26% | 20,794 |
| Dec 3, 2025 | 1.43 | 1.63 | 1.43 | 1.59 | 1.59 | 8.90% | 35,414 |
| Dec 2, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -3.95% | 59,830 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.51 | 1.52 | 1.52 | -10.59% | 87,685 |
| Nov 28, 2025 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 13,455 |
| Nov 26, 2025 | 1.64 | 1.73 | 1.63 | 1.65 | 1.65 | 1.85% | 35,518 |
| Nov 25, 2025 | 1.68 | 1.74 | 1.59 | 1.62 | 1.62 | -1.22% | 26,837 |
| Nov 24, 2025 | 1.80 | 1.89 | 1.55 | 1.64 | 1.64 | -7.87% | 197,316 |
| Nov 21, 2025 | 1.89 | 1.94 | 1.73 | 1.78 | 1.78 | -7.29% | 137,594 |
| Nov 20, 2025 | 1.59 | 2.08 | 1.59 | 1.92 | 1.92 | 16.36% | 274,974 |
| Nov 19, 2025 | 1.53 | 1.96 | 1.50 | 1.65 | 1.65 | 7.14% | 364,602 |
| Nov 18, 2025 | 1.47 | 1.58 | 1.45 | 1.54 | 1.54 | 1.32% | 118,394 |
| Nov 17, 2025 | 1.96 | 2.10 | 1.51 | 1.52 | 1.52 | -22.45% | 399,208 |
| Nov 14, 2025 | 1.59 | 2.00 | 1.57 | 1.96 | 1.96 | 20.99% | 290,712 |
| Nov 13, 2025 | 1.70 | 1.72 | 1.57 | 1.62 | 1.62 | -3.57% | 154,807 |
| Nov 12, 2025 | 1.64 | 1.72 | 1.60 | 1.68 | 1.68 | 2.75% | 196,188 |
| Nov 11, 2025 | 1.36 | 1.71 | 1.36 | 1.64 | 1.64 | 21.11% | 542,140 |
| Nov 10, 2025 | 1.39 | 1.45 | 1.29 | 1.35 | 1.35 | -2.88% | 64,834 |
| Nov 7, 2025 | 1.28 | 1.46 | 1.24 | 1.39 | 1.39 | 9.45% | 168,151 |
| Nov 6, 2025 | 1.20 | 1.32 | 1.18 | 1.27 | 1.27 | 6.72% | 90,184 |
| Nov 5, 2025 | 1.16 | 1.24 | 1.11 | 1.19 | 1.19 | 1.71% | 88,344 |
| Nov 4, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 1.74% | 43,018 |
| Nov 3, 2025 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -3.36% | 41,697 |
| Oct 31, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 63,952 |