TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.060
+0.050 (2.49%)
At close: Oct 9, 2026, 4:00 PM EDT
2.060
0.00 (0.00%)
After-hours: Oct 9, 2026, 7:30 PM EDT
TherapeuticsMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.00 | 2.06 | 1.99 | 2.06 | 2.06 | 2.49% | 10,051 |
| Oct 8, 2026 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 0.50% | 13,796 |
| Oct 7, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 42,510 |
| Oct 6, 2026 | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | 0.50% | 8,314 |
| Oct 5, 2026 | 2.02 | 2.08 | 2.01 | 2.01 | 2.01 | -1.95% | 19,378 |
| Oct 2, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 0.99% | 9,858 |
| Oct 1, 2026 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | - | 20,369 |
| Sep 30, 2026 | 2.10 | 2.12 | 2.03 | 2.03 | 2.03 | -0.49% | 7,137 |
| Sep 29, 2026 | 2.10 | 2.11 | 2.04 | 2.04 | 2.04 | -2.39% | 8,018 |
| Sep 28, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 1.95% | 12,107 |
| Sep 25, 2026 | 2.13 | 2.13 | 2.04 | 2.05 | 2.05 | -3.76% | 13,789 |
| Sep 24, 2026 | 2.10 | 2.16 | 2.10 | 2.13 | 2.13 | -1.84% | 7,448 |
| Sep 23, 2026 | 2.17 | 2.20 | 2.11 | 2.17 | 2.17 | 0.46% | 29,846 |
| 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 |
| Aug 19, 2026 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | 1.00% | 20,319 |
| Aug 18, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 27,753 |
| Aug 17, 2026 | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -2.90% | 61,601 |
| Aug 14, 2026 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | -0.48% | 17,680 |
| Aug 13, 2026 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | - | 6,929 |
| Aug 12, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | 0.48% | 32,151 |
| Aug 11, 2026 | 2.07 | 2.18 | 2.07 | 2.07 | 2.07 | - | 14,576 |
| Aug 10, 2026 | 2.07 | 2.10 | 2.07 | 2.07 | 2.07 | - | 14,419 |
| Aug 7, 2026 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | -0.96% | 8,998 |
| Aug 6, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 0.97% | 10,244 |
| Aug 5, 2026 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | 1.47% | 7,687 |
| Aug 4, 2026 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | - | 22,598 |
| Aug 3, 2026 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | 0.49% | 15,574 |
| Jul 31, 2026 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | - | 9,536 |