TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.610
+0.020 (1.26%)
Dec 4, 2025, 4:00 PM EST - Market closed
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.54 | 1.63 | 1.50 | 1.61 | 1.61 | 1.26% | 20,743 |
| Dec 3, 2025 | 1.43 | 1.63 | 1.43 | 1.59 | 1.59 | 8.90% | 35,194 |
| Dec 2, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -3.95% | 58,924 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.51 | 1.52 | 1.52 | -10.59% | 87,624 |
| 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% | 35,516 |
| 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% | 197,185 |
| Nov 21, 2025 | 1.89 | 1.94 | 1.73 | 1.78 | 1.78 | -7.29% | 137,502 |
| 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 |
| Oct 30, 2025 | 1.23 | 1.28 | 1.20 | 1.24 | 1.24 | 2.48% | 39,717 |
| Oct 29, 2025 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 46,525 |
| Oct 28, 2025 | 1.33 | 1.34 | 1.20 | 1.25 | 1.25 | -4.58% | 111,183 |
| Oct 27, 2025 | 1.29 | 1.37 | 1.25 | 1.31 | 1.31 | 1.55% | 64,537 |
| Oct 24, 2025 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 99,158 |
| Oct 23, 2025 | 1.25 | 1.32 | 1.23 | 1.31 | 1.31 | 7.38% | 122,946 |
| Oct 22, 2025 | 1.23 | 1.23 | 1.15 | 1.22 | 1.22 | 4.27% | 107,912 |
| Oct 21, 2025 | 1.10 | 1.24 | 1.08 | 1.17 | 1.17 | 1.74% | 122,351 |
| Oct 20, 2025 | 1.17 | 1.35 | 1.15 | 1.15 | 1.15 | -8.00% | 482,322 |
| Oct 17, 2025 | 1.07 | 1.70 | 1.05 | 1.25 | 1.25 | 19.62% | 8,763,522 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 36,471 |
| Oct 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 16,515 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 10,868 |
| Oct 13, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 17,903 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 27,272 |
| Oct 9, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | - | 12,926 |
| Oct 8, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 13,654 |
| Oct 7, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 30,114 |
| Oct 6, 2025 | 1.11 | 1.13 | 0.99 | 1.05 | 1.05 | -2.05% | 42,015 |
| Oct 3, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.13% | 20,500 |
| Oct 2, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 5,706 |
| Oct 1, 2025 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -1.40% | 28,283 |
| Sep 30, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -0.46% | 5,606 |
| Sep 29, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 16,036 |
| Sep 26, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 14,983 |
| Sep 25, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 7,849 |