TherapeuticsMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	2.25	2.29	2.24	2.29	-	-0.43%	2,797
Feb 20, 2026	2.29	2.36	2.26	2.30	2.30	-1.29%	17,817
Feb 19, 2026	2.30	2.36	2.26	2.33	2.33	0.43%	26,825
Feb 18, 2026	2.31	2.40	2.28	2.32	2.32	0.87%	17,107
Feb 17, 2026	2.36	2.39	2.29	2.30	2.30	-2.54%	47,900
Feb 13, 2026	2.43	2.51	2.33	2.36	2.36	-2.48%	22,216
Feb 12, 2026	2.44	2.45	2.34	2.42	2.42	-0.41%	66,419
Feb 11, 2026	2.37	2.44	2.28	2.43	2.43	2.10%	41,478
Feb 10, 2026	2.44	2.53	2.26	2.38	2.38	-4.03%	32,297
Feb 9, 2026	2.27	2.54	2.26	2.48	2.48	8.30%	63,280
Feb 6, 2026	2.23	2.32	2.19	2.29	2.29	4.57%	31,381
Feb 5, 2026	2.19	2.36	2.12	2.19	2.19	-2.67%	49,430
Feb 4, 2026	2.36	2.37	2.13	2.25	2.25	-3.43%	87,953
Feb 3, 2026	2.25	2.42	2.21	2.33	2.33	3.10%	47,897
Feb 2, 2026	2.11	2.33	2.10	2.26	2.26	4.63%	56,557
Jan 30, 2026	2.24	2.35	2.14	2.16	2.16	-6.09%	62,239
Jan 29, 2026	2.08	2.42	2.08	2.30	2.30	7.48%	133,870
Jan 28, 2026	2.35	2.42	2.12	2.14	2.14	-11.57%	159,946
Jan 27, 2026	2.79	2.95	2.42	2.42	2.42	-12.64%	236,809
Jan 26, 2026	2.61	2.85	2.42	2.77	2.77	6.13%	153,617
Jan 23, 2026	2.58	2.65	2.36	2.61	2.61	2.35%	87,211
Jan 22, 2026	2.52	2.65	2.41	2.55	2.55	2.41%	97,714
Jan 21, 2026	2.49	2.58	2.31	2.49	2.49	-0.40%	102,563
Jan 20, 2026	2.19	2.59	2.16	2.50	2.50	12.11%	274,848
Jan 16, 2026	2.24	2.37	2.18	2.23	2.23	-0.45%	152,410
Jan 15, 2026	2.14	2.24	2.07	2.24	2.24	4.67%	102,576
Jan 14, 2026	2.13	2.14	2.00	2.14	2.14	1.90%	197,790
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