TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.260
+0.100 (4.63%)
Feb 2, 2026, 4:00 PM EST - Market closed
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.68 | 1.84 | 1.68 | 1.70 | 1.70 | 2.41% | 38,790 |
| Dec 8, 2025 | 1.75 | 1.85 | 1.64 | 1.66 | 1.66 | -4.60% | 29,177 |
| Dec 5, 2025 | 1.60 | 1.74 | 1.46 | 1.74 | 1.74 | 8.07% | 146,533 |
| Dec 4, 2025 | 1.54 | 1.63 | 1.50 | 1.61 | 1.61 | 1.26% | 20,794 |
| Dec 3, 2025 | 1.43 | 1.63 | 1.43 | 1.59 | 1.59 | 8.90% | 35,414 |
| Dec 2, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -3.95% | 59,830 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.51 | 1.52 | 1.52 | -10.59% | 87,685 |
| Nov 28, 2025 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 13,455 |
| Nov 26, 2025 | 1.64 | 1.73 | 1.63 | 1.65 | 1.65 | 1.85% | 35,518 |
| Nov 25, 2025 | 1.68 | 1.74 | 1.59 | 1.62 | 1.62 | -1.22% | 26,837 |
| Nov 24, 2025 | 1.80 | 1.89 | 1.55 | 1.64 | 1.64 | -7.87% | 197,316 |
| Nov 21, 2025 | 1.89 | 1.94 | 1.73 | 1.78 | 1.78 | -7.29% | 137,594 |
| Nov 20, 2025 | 1.59 | 2.08 | 1.59 | 1.92 | 1.92 | 16.36% | 274,974 |
| Nov 19, 2025 | 1.53 | 1.96 | 1.50 | 1.65 | 1.65 | 7.14% | 364,602 |