Skip to main content
logo
TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.990
-0.010 (-0.50%)
At close: Jun 5, 2026, 4:00 PM EDT
1.920
-0.070 (-3.52%)
After-hours: Jun 5, 2026, 7:53 PM EDT

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262.012.021.941.991.99-0.50%128,860
Jun 4, 20262.032.071.982.002.001.52%11,568
Jun 3, 20262.032.041.951.971.97-3.43%44,039
Jun 2, 20262.062.111.872.042.04-3.77%178,143
Jun 1, 20262.042.122.022.122.12-0.93%14,825
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
Apr 15, 20262.042.192.042.092.09-0.95%20,153
Apr 14, 20262.032.222.032.112.112.93%59,718
Apr 13, 20262.082.141.972.052.05-0.97%36,003
Apr 10, 20262.072.122.032.072.070.98%12,052
Apr 9, 20262.062.062.022.052.05-6,252
Apr 8, 20262.082.142.042.052.051.49%22,445
Apr 7, 20262.172.172.012.022.02-8.18%17,569
Apr 6, 20262.002.282.002.202.2010.00%31,121
Apr 2, 20262.002.051.942.002.00-16,115
Apr 1, 20262.052.171.992.002.00-0.99%26,623
Mar 31, 20261.902.051.902.022.021.51%15,394
Mar 30, 20262.092.191.951.991.99-5.24%41,176
Mar 27, 20262.202.272.102.102.10-5.41%20,368
Mar 26, 20262.302.362.222.222.22-3.06%5,843