TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.080
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 13,647 |
| 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 |
| Sep 24, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 9,195 |
| Sep 23, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 9,256 |
| Sep 22, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 10,802 |
| Sep 19, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 24,851 |
| Sep 18, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 11,357 |
| Sep 17, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 12,572 |
| Sep 16, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 19,590 |
| Sep 15, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 20,595 |
| Sep 12, 2025 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 11,032 |
| Sep 11, 2025 | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 18,599 |
| Sep 10, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 22,493 |
| Sep 9, 2025 | 1.08 | 1.24 | 1.06 | 1.08 | 1.08 | - | 67,802 |
| Sep 8, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 9,026 |
| Sep 5, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | - | 18,845 |
| 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 |