TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.250
-0.060 (-4.58%)
At close: Oct 28, 2025, 4:00 PM EDT
1.260
+0.010 (0.80%)
After-hours: Oct 28, 2025, 7:29 PM EDT

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.331.341.201.251.25-4.58%111,183
Oct 27, 20251.291.371.251.311.311.55%64,537
Oct 24, 20251.301.341.261.291.29-1.53%99,158
Oct 23, 20251.251.321.231.311.317.38%122,946
Oct 22, 20251.231.231.151.221.224.27%107,912
Oct 21, 20251.101.241.081.171.171.74%122,351
Oct 20, 20251.171.351.151.151.15-8.00%482,322
Oct 17, 20251.071.701.051.251.2519.62%8,763,522
Oct 16, 20251.051.061.031.051.050.48%36,471
Oct 15, 20251.031.041.031.041.04-16,515
Oct 14, 20251.041.041.031.041.04-0.95%10,868
Oct 13, 20251.061.061.031.051.050.96%17,903
Oct 10, 20251.091.091.041.041.04-1.89%27,272
Oct 9, 20251.051.081.051.061.06-12,926
Oct 8, 20251.081.081.061.061.06-1.85%13,654
Oct 7, 20251.061.091.051.081.082.86%30,114
Oct 6, 20251.111.130.991.051.05-2.05%42,015
Oct 3, 20251.061.081.051.071.071.13%20,500
Oct 2, 20251.061.081.061.061.06-5,706
Oct 1, 20251.071.081.031.061.06-1.40%28,283
Sep 30, 20251.061.091.061.081.08-0.46%5,606
Sep 29, 20251.081.081.061.081.080.93%16,036
Sep 26, 20251.051.071.051.071.070.94%14,983
Sep 25, 20251.071.081.061.061.06-1.85%7,849
Sep 24, 20251.071.081.061.081.080.93%9,195
Sep 23, 20251.061.091.061.071.07-0.93%9,256
Sep 22, 20251.081.091.071.081.08-0.92%10,802
Sep 19, 20251.081.091.071.091.090.93%24,851
Sep 18, 20251.061.091.061.081.081.89%11,357
Sep 17, 20251.071.091.061.061.06-1.85%12,572
Sep 16, 20251.091.091.061.081.08-19,590
Sep 15, 20251.091.111.081.081.08-2.70%20,595
Sep 12, 20251.111.131.091.111.11-11,032
Sep 11, 20251.081.141.071.111.110.91%18,599
Sep 10, 20251.081.101.081.101.101.85%22,493
Sep 9, 20251.081.241.061.081.08-67,802
Sep 8, 20251.081.091.081.081.08-9,026
Sep 5, 20251.071.101.061.081.08-18,845
Sep 4, 20251.101.101.061.081.08-2.26%12,269
Sep 3, 20251.061.111.061.111.114.25%14,219
Sep 2, 20251.051.111.051.061.06-4.50%16,631
Aug 29, 20251.101.131.091.111.11-0.89%21,231
Aug 28, 20251.131.131.121.121.12-4,417
Aug 27, 20251.121.141.121.121.12-0.09%12,523
Aug 26, 20251.111.141.101.121.120.99%9,728
Aug 25, 20251.111.131.101.111.110.91%16,732
Aug 22, 20251.071.101.061.101.101.85%21,696
Aug 21, 20251.101.121.061.081.08-2.70%12,985
Aug 20, 20251.121.141.101.111.11-4.31%12,070
Aug 19, 20251.131.181.111.161.161.75%6,902