Skip to main content
logo
TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.170
-0.110 (-4.82%)
At close: Mar 13, 2026, 4:00 PM EDT
2.180
+0.010 (0.45%)
After-hours: Mar 13, 2026, 7:48 PM EDT

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.282.282.152.172.17-4.82%21,238
Mar 12, 20262.252.332.252.282.28-0.44%15,153
Mar 11, 20262.292.312.262.292.29-0.43%17,370
Mar 10, 20262.252.352.252.302.30-36,432
Mar 9, 20262.252.322.252.302.302.22%13,081
Mar 6, 20262.202.282.182.252.250.90%15,914
Mar 5, 20262.152.272.152.232.233.24%17,810
Mar 4, 20262.182.322.072.162.16-2.70%41,904
Mar 3, 20262.192.312.152.222.22-0.89%39,778
Mar 2, 20262.242.282.192.242.24-0.88%21,625
Feb 27, 20262.292.292.222.262.26-11,837
Feb 26, 20262.212.302.212.262.260.44%15,847
Feb 25, 20262.202.312.182.252.25-22,048
Feb 24, 20262.232.352.162.252.25-1.32%17,684
Feb 23, 20262.252.332.242.282.28-0.87%21,502
Feb 20, 20262.292.362.262.302.30-1.29%17,817
Feb 19, 20262.302.362.262.332.330.43%26,825
Feb 18, 20262.312.402.282.322.320.87%17,107
Feb 17, 20262.362.392.292.302.30-2.54%47,900
Feb 13, 20262.432.512.332.362.36-2.48%22,216
Feb 12, 20262.442.452.342.422.42-0.41%66,419
Feb 11, 20262.372.442.282.432.432.10%41,478
Feb 10, 20262.442.532.262.382.38-4.03%32,297
Feb 9, 20262.272.542.262.482.488.30%63,280
Feb 6, 20262.232.322.192.292.294.57%31,381
Feb 5, 20262.192.362.122.192.19-2.67%49,430
Feb 4, 20262.362.372.132.252.25-3.43%87,953
Feb 3, 20262.252.422.212.332.333.10%47,897
Feb 2, 20262.112.332.102.262.264.63%56,557
Jan 30, 20262.242.352.142.162.16-6.09%62,239
Jan 29, 20262.082.422.082.302.307.48%133,870
Jan 28, 20262.352.422.122.142.14-11.57%159,946
Jan 27, 20262.792.952.422.422.42-12.64%236,809
Jan 26, 20262.612.852.422.772.776.13%153,617
Jan 23, 20262.582.652.362.612.612.35%87,211
Jan 22, 20262.522.652.412.552.552.41%97,714
Jan 21, 20262.492.582.312.492.49-0.40%102,563
Jan 20, 20262.192.592.162.502.5012.11%274,848
Jan 16, 20262.242.372.182.232.23-0.45%152,410
Jan 15, 20262.142.242.072.242.244.67%102,576
Jan 14, 20262.132.142.002.142.141.90%197,790
Jan 13, 20262.102.121.942.102.100.96%298,062
Jan 12, 20262.092.152.022.082.08-3.70%364,802
Jan 9, 20262.062.192.012.162.164.85%127,014
Jan 8, 20262.052.081.962.062.060.98%84,945
Jan 7, 20262.062.141.802.042.04-206,836
Jan 6, 20261.782.151.722.042.0413.33%410,510
Jan 5, 20261.651.981.631.801.809.09%120,441
Jan 2, 20261.661.661.581.651.651.23%60,090
Dec 31, 20251.671.691.601.631.63-0.61%68,885