TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.070
-0.020 (-0.96%)
At close: Aug 7, 2026, 4:00 PM EDT
2.042
-0.028 (-1.35%)
After-hours: Aug 7, 2026, 7:56 PM EDT
TherapeuticsMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | -0.96% | 8,835 |
| Aug 6, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 0.97% | 10,198 |
| Aug 5, 2026 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | 1.47% | 7,651 |
| Aug 4, 2026 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | - | 22,536 |
| Aug 3, 2026 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | 0.49% | 15,535 |
| Jul 31, 2026 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | - | 9,534 |
| Jul 30, 2026 | 2.03 | 2.09 | 2.03 | 2.03 | 2.03 | -1.46% | 14,097 |
| Jul 29, 2026 | 2.07 | 2.08 | 2.02 | 2.06 | 2.06 | - | 22,471 |
| Jul 28, 2026 | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | -0.48% | 16,252 |
| Jul 27, 2026 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 9,877 |
| Jul 24, 2026 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | - | 31,106 |
| Jul 23, 2026 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | 1.98% | 27,108 |
| Jul 22, 2026 | 2.03 | 2.07 | 2.02 | 2.02 | 2.02 | -0.98% | 21,136 |
| Jul 21, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -3.32% | 5,992 |
| Jul 20, 2026 | 2.08 | 2.12 | 2.02 | 2.11 | 2.11 | 2.43% | 36,823 |
| Jul 17, 2026 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | 0.98% | 21,721 |
| Jul 16, 2026 | 1.91 | 2.09 | 1.91 | 2.04 | 2.04 | 5.15% | 46,380 |
| Jul 15, 2026 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | -1.52% | 16,606 |
| Jul 14, 2026 | 1.96 | 1.99 | 1.91 | 1.97 | 1.97 | - | 7,151 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 6,985 |
| Jul 10, 2026 | 2.00 | 2.06 | 1.95 | 2.00 | 2.00 | -0.50% | 13,180 |
| Jul 9, 2026 | 1.94 | 2.03 | 1.94 | 2.01 | 2.01 | 2.03% | 42,875 |
| Jul 8, 2026 | 1.98 | 2.03 | 1.94 | 1.97 | 1.97 | - | 54,724 |
| Jul 7, 2026 | 1.97 | 2.02 | 1.96 | 1.97 | 1.97 | - | 13,648 |
| Jul 6, 2026 | 2.02 | 2.07 | 1.95 | 1.97 | 1.97 | -6.64% | 70,998 |
| Jul 2, 2026 | 2.16 | 2.19 | 2.01 | 2.11 | 2.11 | -2.31% | 13,607 |
| Jul 1, 2026 | 2.21 | 2.32 | 2.08 | 2.16 | 2.16 | -2.26% | 36,086 |
| Jun 30, 2026 | 2.30 | 2.37 | 2.15 | 2.21 | 2.21 | -1.34% | 48,488 |
| Jun 29, 2026 | 2.09 | 2.25 | 2.09 | 2.24 | 2.24 | 6.16% | 41,863 |
| Jun 26, 2026 | 2.01 | 2.15 | 2.01 | 2.11 | 2.11 | 3.94% | 50,904 |
| Jun 25, 2026 | 2.00 | 2.15 | 2.00 | 2.03 | 2.03 | 1.00% | 33,289 |
| Jun 24, 2026 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | 0.50% | 22,442 |
| Jun 23, 2026 | 2.01 | 2.09 | 1.99 | 2.00 | 2.00 | - | 18,916 |
| Jun 22, 2026 | 2.03 | 2.15 | 1.97 | 2.00 | 2.00 | 2.56% | 42,835 |
| Jun 18, 2026 | 2.26 | 2.30 | 1.89 | 1.95 | 1.95 | -14.10% | 69,694 |
| Jun 17, 2026 | 2.26 | 2.32 | 2.26 | 2.27 | 2.27 | -0.87% | 16,842 |
| Jun 16, 2026 | 2.29 | 2.30 | 2.23 | 2.29 | 2.29 | 0.44% | 20,904 |
| Jun 15, 2026 | 2.20 | 2.42 | 2.20 | 2.28 | 2.28 | 3.64% | 118,828 |
| Jun 12, 2026 | 1.85 | 2.20 | 1.85 | 2.20 | 2.20 | 20.88% | 259,973 |
| Jun 11, 2026 | 1.85 | 1.90 | 1.81 | 1.82 | 1.82 | -2.15% | 54,020 |
| Jun 10, 2026 | 1.86 | 1.96 | 1.85 | 1.86 | 1.86 | -1.06% | 39,927 |
| Jun 9, 2026 | 1.91 | 1.96 | 1.80 | 1.88 | 1.88 | - | 87,386 |
| Jun 8, 2026 | 2.00 | 2.03 | 1.84 | 1.88 | 1.88 | -5.53% | 174,555 |
| Jun 5, 2026 | 2.01 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 132,375 |
| Jun 4, 2026 | 2.03 | 2.07 | 1.98 | 2.00 | 2.00 | 1.52% | 12,185 |
| Jun 3, 2026 | 2.03 | 2.04 | 1.95 | 1.97 | 1.97 | -3.43% | 44,060 |
| Jun 2, 2026 | 2.06 | 2.11 | 1.87 | 2.04 | 2.04 | -3.77% | 178,363 |
| Jun 1, 2026 | 2.04 | 2.12 | 2.02 | 2.12 | 2.12 | -0.93% | 14,826 |
| May 29, 2026 | 2.12 | 2.14 | 2.04 | 2.14 | 2.14 | 1.42% | 14,601 |
| May 28, 2026 | 2.02 | 2.17 | 2.02 | 2.11 | 2.11 | - | 24,694 |