Skip to main content
logo
TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.110
+0.080 (3.94%)
At close: Jun 26, 2026, 4:00 PM EDT
2.095
-0.015 (-0.70%)
After-hours: Jun 26, 2026, 7:24 PM EDT

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.012.152.012.112.113.94%50,885
Jun 25, 20262.002.152.002.032.031.00%33,243
Jun 24, 20262.012.041.992.012.010.50%22,439
Jun 23, 20262.012.091.992.002.00-18,912
Jun 22, 20262.032.151.972.002.002.56%42,435
Jun 18, 20262.262.301.891.951.95-14.10%69,694
Jun 17, 20262.262.322.262.272.27-0.87%16,842
Jun 16, 20262.292.302.232.292.290.44%20,904
Jun 15, 20262.202.422.202.282.283.64%118,828
Jun 12, 20261.852.201.852.202.2020.88%259,973
Jun 11, 20261.851.901.811.821.82-2.15%54,020
Jun 10, 20261.861.961.851.861.86-1.06%39,927
Jun 9, 20261.911.961.801.881.88-87,386
Jun 8, 20262.002.031.841.881.88-5.53%174,555
Jun 5, 20262.012.021.941.991.99-0.50%132,375
Jun 4, 20262.032.071.982.002.001.52%12,185
Jun 3, 20262.032.041.951.971.97-3.43%44,060
Jun 2, 20262.062.111.872.042.04-3.77%178,363
Jun 1, 20262.042.122.022.122.12-0.93%14,826
May 29, 20262.122.142.042.142.141.42%14,601
May 28, 20262.022.172.022.112.11-24,694
May 27, 20262.072.172.052.112.11-27,213
May 26, 20262.112.142.022.112.11-0.47%20,551
May 22, 20262.152.152.042.122.120.47%13,415
May 21, 20262.042.112.042.112.111.44%12,897
May 20, 20262.062.092.032.082.081.96%10,160
May 19, 20262.022.082.022.042.040.99%6,784
May 18, 20262.022.102.022.022.021.00%12,029
May 15, 20262.002.052.002.002.000.50%9,915
May 14, 20261.982.041.981.991.99-1.49%8,924
May 13, 20261.982.061.952.022.023.59%24,770
May 12, 20261.932.001.931.951.95-0.51%14,501
May 11, 20261.962.031.941.961.96-1.01%23,181
May 8, 20261.972.101.961.981.98-1.49%59,743
May 7, 20262.032.041.952.012.01-0.99%12,547
May 6, 20261.992.101.922.032.03-1.93%23,790
May 5, 20262.022.071.992.072.072.48%61,559
May 4, 20262.022.092.002.022.02-2.42%8,774
May 1, 20262.052.092.052.072.071.47%2,729
Apr 30, 20262.102.172.042.042.04-3.32%19,199
Apr 29, 20262.192.192.032.112.110.48%23,490
Apr 28, 20262.082.162.082.102.101.45%10,075
Apr 27, 20262.152.202.042.072.07-5.48%32,988
Apr 24, 20262.132.202.122.192.190.46%9,602
Apr 23, 20262.102.242.092.182.183.32%8,764
Apr 22, 20262.082.222.082.112.11-3.21%11,814
Apr 21, 20262.192.252.092.182.18-0.46%34,740
Apr 20, 20262.062.192.062.192.195.80%29,795
Apr 17, 20262.052.132.052.072.07-0.48%20,983
Apr 16, 20262.092.112.022.082.08-0.48%29,042