TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.060
+0.020 (0.98%)
Jul 17, 2026, 4:00 PM EDT - Market closed
TherapeuticsMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | 0.98% | 21,688 |
| Jul 16, 2026 | 1.91 | 2.09 | 1.91 | 2.04 | 2.04 | 5.15% | 46,366 |
| Jul 15, 2026 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | -1.52% | 16,605 |
| 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% | 4,355 |
| Jul 10, 2026 | 2.00 | 2.06 | 1.95 | 2.00 | 2.00 | -0.50% | 13,125 |
| Jul 9, 2026 | 1.94 | 2.03 | 1.94 | 2.01 | 2.01 | 2.03% | 42,848 |
| Jul 8, 2026 | 1.98 | 2.03 | 1.94 | 1.97 | 1.97 | - | 54,592 |
| Jul 7, 2026 | 1.97 | 2.02 | 1.96 | 1.97 | 1.97 | - | 13,581 |
| Jul 6, 2026 | 2.02 | 2.07 | 1.95 | 1.97 | 1.97 | -6.64% | 65,992 |
| Jul 2, 2026 | 2.16 | 2.19 | 2.01 | 2.11 | 2.11 | -2.31% | 13,599 |
| Jul 1, 2026 | 2.21 | 2.32 | 2.08 | 2.16 | 2.16 | -2.26% | 36,061 |
| Jun 30, 2026 | 2.30 | 2.37 | 2.15 | 2.21 | 2.21 | -1.34% | 48,481 |
| Jun 29, 2026 | 2.09 | 2.25 | 2.09 | 2.24 | 2.24 | 6.16% | 41,860 |
| Jun 26, 2026 | 2.01 | 2.15 | 2.01 | 2.11 | 2.11 | 3.94% | 50,885 |
| Jun 25, 2026 | 2.00 | 2.15 | 2.00 | 2.03 | 2.03 | 1.00% | 33,243 |
| Jun 24, 2026 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | 0.50% | 22,439 |
| Jun 23, 2026 | 2.01 | 2.09 | 1.99 | 2.00 | 2.00 | - | 18,912 |
| Jun 22, 2026 | 2.03 | 2.15 | 1.97 | 2.00 | 2.00 | 2.56% | 42,435 |
| 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 |
| May 27, 2026 | 2.07 | 2.17 | 2.05 | 2.11 | 2.11 | - | 27,213 |
| May 26, 2026 | 2.11 | 2.14 | 2.02 | 2.11 | 2.11 | -0.47% | 20,551 |
| May 22, 2026 | 2.15 | 2.15 | 2.04 | 2.12 | 2.12 | 0.47% | 13,415 |
| May 21, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | 1.44% | 12,897 |
| May 20, 2026 | 2.06 | 2.09 | 2.03 | 2.08 | 2.08 | 1.96% | 10,160 |
| May 19, 2026 | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 6,784 |
| May 18, 2026 | 2.02 | 2.10 | 2.02 | 2.02 | 2.02 | 1.00% | 12,029 |
| 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 |