TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.090
+0.010 (0.93%)
Sep 5, 2025, 12:22 PM - Market open
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.26% | 12,269 |
| Sep 3, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.25% | 14,219 |
| Sep 2, 2025 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | -4.50% | 16,631 |
| Aug 29, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 21,231 |
| Aug 28, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 4,417 |
| Aug 27, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.09% | 12,523 |
| Aug 26, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.99% | 9,728 |
| Aug 25, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 16,732 |
| Aug 22, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 21,696 |
| Aug 21, 2025 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 12,985 |
| Aug 20, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -4.31% | 12,070 |
| Aug 19, 2025 | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 6,902 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 11,840 |
| Aug 15, 2025 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 1.74% | 32,948 |
| Aug 14, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 15,862 |
| Aug 13, 2025 | 1.10 | 1.16 | 1.08 | 1.16 | 1.16 | 4.98% | 31,543 |
| Aug 12, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.31% | 36,990 |
| Aug 11, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 1.79% | 14,603 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.55% | 18,996 |
| Aug 7, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 15,875 |
| Aug 6, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 7,638 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 19,827 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 10,991 |
| Aug 1, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 9,164 |
| Jul 31, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 27,932 |
| Jul 30, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 21,996 |
| Jul 29, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 32,682 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 16,500 |
| Jul 25, 2025 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 4.39% | 74,659 |
| 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 |