TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.190
+0.050 (4.39%)
At close: Jul 25, 2025, 4:00 PM
1.160
-0.030 (-2.52%)
After-hours: Jul 25, 2025, 7:51 PM EDT
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 4.39% | 73,313 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 15,821 |
| Jul 23, 2025 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 40,161 |
| Jul 22, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 16,701 |
| Jul 21, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 23,899 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | - | 19,435 |
| Jul 17, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 21,953 |
| Jul 16, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | 1.32% | 14,209 |
| Jul 15, 2025 | 1.17 | 1.19 | 1.07 | 1.14 | 1.14 | -2.99% | 31,952 |
| Jul 14, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 12,856 |
| Jul 11, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 12,464 |
| Jul 10, 2025 | 1.21 | 1.24 | 1.13 | 1.20 | 1.20 | -1.64% | 36,650 |
| Jul 9, 2025 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 3.39% | 25,441 |
| Jul 8, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | 0.85% | 17,446 |
| Jul 7, 2025 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 17,330 |
| Jul 3, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 3.51% | 22,462 |
| Jul 2, 2025 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 21,333 |
| Jul 1, 2025 | 1.20 | 1.20 | 0.98 | 1.13 | 1.13 | -2.59% | 94,232 |
| Jun 30, 2025 | 1.11 | 1.21 | 1.11 | 1.16 | 1.16 | 3.57% | 70,737 |
| Jun 27, 2025 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 27,866 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.11 | 1.17 | 1.17 | -1.68% | 58,179 |
| Jun 25, 2025 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 0.85% | 18,674 |
| Jun 24, 2025 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 6.31% | 48,040 |
| Jun 23, 2025 | 1.10 | 1.16 | 1.08 | 1.11 | 1.11 | 1.83% | 17,956 |
| Jun 20, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 22,825 |
| Jun 18, 2025 | 1.22 | 1.22 | 1.08 | 1.08 | 1.08 | -3.57% | 73,413 |
| Jun 17, 2025 | 1.08 | 1.15 | 1.07 | 1.12 | 1.12 | 3.70% | 48,737 |
| Jun 16, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -7.69% | 45,120 |
| Jun 13, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 13,971 |
| Jun 12, 2025 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | - | 10,565 |
| Jun 11, 2025 | 1.19 | 1.26 | 1.17 | 1.20 | 1.20 | -0.83% | 14,031 |
| Jun 10, 2025 | 1.24 | 1.30 | 1.16 | 1.21 | 1.21 | -3.20% | 58,803 |
| Jun 9, 2025 | 1.21 | 1.33 | 1.17 | 1.25 | 1.25 | - | 56,113 |
| Jun 6, 2025 | 1.13 | 1.36 | 1.13 | 1.25 | 1.25 | 12.61% | 151,418 |
| Jun 5, 2025 | 1.14 | 1.18 | 1.10 | 1.11 | 1.11 | -1.77% | 41,291 |
| Jun 4, 2025 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 78,684 |
| Jun 3, 2025 | 1.14 | 1.18 | 1.00 | 1.08 | 1.08 | -1.82% | 264,208 |
| Jun 2, 2025 | 1.44 | 1.47 | 1.06 | 1.10 | 1.10 | -24.66% | 335,510 |
| May 30, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 30,557 |
| May 29, 2025 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 2.07% | 26,224 |
| May 28, 2025 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 21,124 |
| May 27, 2025 | 1.47 | 1.50 | 1.42 | 1.49 | 1.49 | 2.76% | 9,992 |
| May 23, 2025 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | - | 14,249 |
| May 22, 2025 | 1.47 | 1.51 | 1.41 | 1.45 | 1.45 | -0.68% | 13,131 |
| May 21, 2025 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -2.01% | 16,481 |
| May 20, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 11,022 |
| May 19, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 44,645 |
| May 16, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | 2.74% | 43,501 |
| May 15, 2025 | 1.46 | 1.50 | 1.40 | 1.46 | 1.46 | - | 7,373 |
| May 14, 2025 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -3.95% | 23,208 |