TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.000
+0.010 (0.50%)
At close: May 15, 2026, 4:00 PM EDT
1.992
-0.008 (-0.41%)
After-hours: May 15, 2026, 7:19 PM EDT
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 0.50% | 9,915 |
| May 14, 2026 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 8,924 |
| May 13, 2026 | 1.98 | 2.06 | 1.95 | 2.02 | 2.02 | 3.59% | 24,770 |
| May 12, 2026 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | -0.51% | 14,501 |
| May 11, 2026 | 1.96 | 2.03 | 1.94 | 1.96 | 1.96 | -1.01% | 23,181 |
| May 8, 2026 | 1.97 | 2.10 | 1.96 | 1.98 | 1.98 | -1.49% | 59,743 |
| May 7, 2026 | 2.03 | 2.04 | 1.95 | 2.01 | 2.01 | -0.99% | 12,547 |
| May 6, 2026 | 1.99 | 2.10 | 1.92 | 2.03 | 2.03 | -1.93% | 23,790 |
| May 5, 2026 | 2.02 | 2.07 | 1.99 | 2.07 | 2.07 | 2.48% | 61,559 |
| May 4, 2026 | 2.02 | 2.09 | 2.00 | 2.02 | 2.02 | -2.42% | 8,774 |
| May 1, 2026 | 2.05 | 2.09 | 2.05 | 2.07 | 2.07 | 1.47% | 2,729 |
| Apr 30, 2026 | 2.10 | 2.17 | 2.04 | 2.04 | 2.04 | -3.32% | 19,199 |
| Apr 29, 2026 | 2.19 | 2.19 | 2.03 | 2.11 | 2.11 | 0.48% | 23,490 |
| Apr 28, 2026 | 2.08 | 2.16 | 2.08 | 2.10 | 2.10 | 1.45% | 10,075 |
| Apr 27, 2026 | 2.15 | 2.20 | 2.04 | 2.07 | 2.07 | -5.48% | 32,988 |
| Apr 24, 2026 | 2.13 | 2.20 | 2.12 | 2.19 | 2.19 | 0.46% | 9,602 |
| Apr 23, 2026 | 2.10 | 2.24 | 2.09 | 2.18 | 2.18 | 3.32% | 8,764 |
| Apr 22, 2026 | 2.08 | 2.22 | 2.08 | 2.11 | 2.11 | -3.21% | 11,814 |
| Apr 21, 2026 | 2.19 | 2.25 | 2.09 | 2.18 | 2.18 | -0.46% | 34,740 |
| Apr 20, 2026 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | 5.80% | 29,795 |
| Apr 17, 2026 | 2.05 | 2.13 | 2.05 | 2.07 | 2.07 | -0.48% | 20,983 |
| Apr 16, 2026 | 2.09 | 2.11 | 2.02 | 2.08 | 2.08 | -0.48% | 29,042 |
| Apr 15, 2026 | 2.04 | 2.19 | 2.04 | 2.09 | 2.09 | -0.95% | 20,153 |
| Apr 14, 2026 | 2.03 | 2.22 | 2.03 | 2.11 | 2.11 | 2.93% | 59,718 |
| Apr 13, 2026 | 2.08 | 2.14 | 1.97 | 2.05 | 2.05 | -0.97% | 36,003 |
| Apr 10, 2026 | 2.07 | 2.12 | 2.03 | 2.07 | 2.07 | 0.98% | 12,052 |
| Apr 9, 2026 | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | - | 6,252 |
| Apr 8, 2026 | 2.08 | 2.14 | 2.04 | 2.05 | 2.05 | 1.49% | 22,445 |
| Apr 7, 2026 | 2.17 | 2.17 | 2.01 | 2.02 | 2.02 | -8.18% | 17,569 |
| Apr 6, 2026 | 2.00 | 2.28 | 2.00 | 2.20 | 2.20 | 10.00% | 31,121 |
| Apr 2, 2026 | 2.00 | 2.05 | 1.94 | 2.00 | 2.00 | - | 16,115 |
| Apr 1, 2026 | 2.05 | 2.17 | 1.99 | 2.00 | 2.00 | -0.99% | 26,623 |
| Mar 31, 2026 | 1.90 | 2.05 | 1.90 | 2.02 | 2.02 | 1.51% | 15,394 |
| Mar 30, 2026 | 2.09 | 2.19 | 1.95 | 1.99 | 1.99 | -5.24% | 41,176 |
| Mar 27, 2026 | 2.20 | 2.27 | 2.10 | 2.10 | 2.10 | -5.41% | 20,368 |
| Mar 26, 2026 | 2.30 | 2.36 | 2.22 | 2.22 | 2.22 | -3.06% | 5,843 |
| Mar 25, 2026 | 2.28 | 2.40 | 2.28 | 2.29 | 2.29 | - | 12,428 |
| Mar 24, 2026 | 2.31 | 2.40 | 2.28 | 2.29 | 2.29 | -0.87% | 12,203 |
| Mar 23, 2026 | 2.26 | 2.35 | 2.23 | 2.31 | 2.31 | 3.12% | 23,947 |
| Mar 20, 2026 | 2.21 | 2.33 | 2.19 | 2.24 | 2.24 | 0.45% | 38,397 |
| Mar 19, 2026 | 2.16 | 2.26 | 2.16 | 2.23 | 2.23 | 0.45% | 18,068 |
| Mar 18, 2026 | 2.22 | 2.30 | 2.20 | 2.22 | 2.22 | -0.45% | 27,737 |
| Mar 17, 2026 | 2.18 | 2.33 | 2.18 | 2.23 | 2.23 | 2.76% | 32,410 |
| Mar 16, 2026 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | - | 13,609 |
| Mar 13, 2026 | 2.28 | 2.28 | 2.15 | 2.17 | 2.17 | -4.82% | 21,255 |
| Mar 12, 2026 | 2.25 | 2.33 | 2.25 | 2.28 | 2.28 | -0.44% | 15,154 |
| Mar 11, 2026 | 2.29 | 2.31 | 2.26 | 2.29 | 2.29 | -0.43% | 17,391 |
| Mar 10, 2026 | 2.25 | 2.35 | 2.25 | 2.30 | 2.30 | - | 36,433 |
| Mar 9, 2026 | 2.25 | 2.32 | 2.25 | 2.30 | 2.30 | 2.22% | 13,095 |
| Mar 6, 2026 | 2.20 | 2.28 | 2.18 | 2.25 | 2.25 | 0.90% | 15,940 |