TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.830
+0.040 (2.23%)
Oct 29, 2026, 4:00 PM EDT - Market closed
TherapeuticsMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 2.23% | 4,277 |
| Oct 28, 2026 | 1.77 | 1.82 | 1.75 | 1.79 | 1.79 | 0.56% | 22,066 |
| Oct 27, 2026 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 7,157 |
| Oct 26, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | - | 6,387 |
| Oct 23, 2026 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | -2.70% | 15,707 |
| Oct 22, 2026 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 5,654 |
| Oct 21, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 6,504 |
| Oct 20, 2026 | 1.91 | 1.91 | 1.84 | 1.88 | 1.88 | 1.08% | 13,474 |
| Oct 19, 2026 | 1.88 | 2.01 | 1.75 | 1.86 | 1.86 | -2.11% | 119,945 |
| Oct 16, 2026 | 1.93 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 32,797 |
| Oct 15, 2026 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -2.03% | 18,003 |
| Oct 14, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | 0.51% | 6,921 |
| Oct 13, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -2.97% | 29,109 |
| Oct 12, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | -1.94% | 14,038 |
| Oct 9, 2026 | 2.00 | 2.06 | 1.99 | 2.06 | 2.06 | 2.49% | 10,053 |
| Oct 8, 2026 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 0.50% | 13,807 |
| Oct 7, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 42,515 |
| Oct 6, 2026 | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | 0.50% | 8,375 |
| Oct 5, 2026 | 2.02 | 2.08 | 2.01 | 2.01 | 2.01 | -1.95% | 19,385 |
| Oct 2, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 0.99% | 9,908 |
| Oct 1, 2026 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | - | 20,374 |
| Sep 30, 2026 | 2.10 | 2.12 | 2.03 | 2.03 | 2.03 | -0.49% | 7,250 |
| Sep 29, 2026 | 2.10 | 2.11 | 2.04 | 2.04 | 2.04 | -2.39% | 8,032 |
| Sep 28, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 1.95% | 12,116 |
| Sep 25, 2026 | 2.13 | 2.13 | 2.04 | 2.05 | 2.05 | -3.76% | 13,800 |
| Sep 24, 2026 | 2.10 | 2.16 | 2.10 | 2.13 | 2.13 | -1.84% | 7,469 |
| Sep 23, 2026 | 2.17 | 2.20 | 2.11 | 2.17 | 2.17 | 0.46% | 29,924 |
| Sep 22, 2026 | 2.08 | 2.17 | 2.08 | 2.16 | 2.16 | 2.86% | 17,203 |
| Sep 21, 2026 | 2.18 | 2.19 | 2.04 | 2.10 | 2.10 | -4.11% | 52,258 |
| Sep 18, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | 0.46% | 7,968 |
| Sep 17, 2026 | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | - | 7,183 |
| Sep 16, 2026 | 2.16 | 2.19 | 2.14 | 2.18 | 2.18 | 0.93% | 27,204 |
| Sep 15, 2026 | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | - | 20,911 |
| Sep 14, 2026 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | - | 14,269 |
| Sep 11, 2026 | 2.09 | 2.18 | 2.09 | 2.16 | 2.16 | 2.86% | 28,412 |
| Sep 10, 2026 | 2.12 | 2.17 | 2.07 | 2.10 | 2.10 | -0.94% | 20,129 |
| Sep 9, 2026 | 2.14 | 2.21 | 2.12 | 2.12 | 2.12 | -0.93% | 14,685 |
| Sep 8, 2026 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -3.17% | 13,152 |
| Sep 4, 2026 | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | -1.34% | 8,809 |
| Sep 3, 2026 | 2.23 | 2.31 | 2.21 | 2.24 | 2.24 | -0.88% | 8,651 |
| Sep 2, 2026 | 2.24 | 2.31 | 2.18 | 2.26 | 2.26 | 4.15% | 56,437 |
| Sep 1, 2026 | 2.17 | 2.23 | 2.17 | 2.17 | 2.17 | -0.46% | 29,938 |
| Aug 31, 2026 | 2.17 | 2.28 | 2.17 | 2.18 | 2.18 | -1.80% | 46,437 |
| Aug 28, 2026 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | - | 19,492 |
| Aug 27, 2026 | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | -2.63% | 25,142 |
| Aug 26, 2026 | 2.32 | 2.32 | 2.21 | 2.28 | 2.28 | - | 70,787 |
| Aug 25, 2026 | 2.20 | 2.30 | 2.17 | 2.28 | 2.28 | 10.14% | 212,200 |
| Aug 24, 2026 | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | 0.49% | 16,226 |
| Aug 21, 2026 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | - | 3,430 |
| Aug 20, 2026 | 2.02 | 2.07 | 2.01 | 2.06 | 2.06 | 1.48% | 25,515 |