Skip to main content
TMK Energy Limited (ASX:TMK)
Australia flag Australia · Delayed Price · Currency is AUD
0.145
+0.015 (11.54%)
At close: Mar 9, 2026

TMK Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.130.130.130.130.1323.81%38,000
Mar 5, 20260.110.130.100.110.11-1,145,929
Mar 4, 20260.110.110.110.110.11-120,624
Mar 3, 20260.110.110.110.110.11-4.55%259,297
Mar 2, 20260.120.120.110.110.11-8.33%628,854
Feb 27, 20260.120.120.110.120.124.35%257,207
Feb 26, 20260.110.130.110.120.1218.56%898,404
Feb 25, 20260.100.110.100.100.102.11%325,779
Feb 24, 20260.100.100.090.100.102.15%187,930
Feb 23, 20260.100.100.090.090.09-7.00%152,263
Feb 20, 20260.090.100.090.100.105.26%91,737
Feb 19, 20260.090.100.090.100.107.95%291,791
Feb 18, 20260.090.090.080.090.09-1.12%2,711,175
Feb 17, 20260.090.090.090.090.09-2.20%44,544
Feb 16, 20260.090.090.090.090.092.25%300,003
Feb 13, 20260.100.100.090.090.09-10.10%140,677
Feb 12, 20260.100.100.100.100.103.13%19,843
Feb 11, 20260.090.100.090.100.105.49%277,675
Feb 10, 20260.100.100.090.090.09-5.21%575,597
Feb 9, 20260.090.100.090.100.101.05%235,750
Feb 6, 20260.100.100.090.100.10-4.04%198,258
Feb 5, 20260.110.110.100.100.10-5.71%587,624
Feb 4, 20260.100.110.100.110.115.00%281,936
Feb 3, 20260.110.110.100.100.10-264,517
Feb 2, 20260.100.110.100.100.10-340,236
Jan 30, 20260.110.110.100.100.10-435,888
Jan 29, 20260.100.110.100.100.10-38,132
Jan 28, 20260.110.110.100.100.102.04%162,450
Jan 27, 20260.100.110.100.100.10-472,820
Jan 23, 20260.100.100.100.100.101.03%905,905
Jan 22, 20260.100.100.100.100.101.04%255,402
Jan 21, 20260.100.100.090.100.101.05%493,841
Jan 20, 20260.100.100.090.100.10-3.06%592,678
Jan 19, 20260.100.100.100.100.10-409,241
Jan 16, 20260.100.100.100.100.10-1.01%373,551
Jan 15, 20260.110.110.100.100.10-5.71%107,953
Jan 14, 20260.110.110.100.110.11-415,716
Jan 13, 20260.110.110.110.110.11-215,962
Jan 12, 20260.110.110.100.110.11-246,119
Jan 9, 20260.110.110.110.110.11-65,842
Jan 8, 20260.110.120.110.110.11-4.55%93,281
Jan 7, 20260.120.120.110.110.11-8.33%383,151
Jan 6, 20260.130.130.120.120.12-83,920
Jan 5, 20260.120.130.120.120.124.35%91,750
Jan 2, 20260.120.120.110.120.124.55%77,848
Dec 31, 20250.110.110.110.110.11-18,468
Dec 30, 20250.110.120.110.110.114.76%157,923
Dec 29, 20250.110.110.100.110.11-4.55%145,023
Dec 24, 20250.110.110.100.110.114.76%243,562
Dec 23, 20250.110.110.100.110.11-18,771
Dec 22, 20250.120.120.100.110.115.00%277,381
Dec 19, 20250.100.100.100.100.103.09%1,191
Dec 18, 20250.100.110.100.100.10-3.00%64,285
Dec 17, 20250.110.110.100.100.10-9.09%385,855
Dec 16, 20250.120.120.110.110.11-10.20%451,797
Dec 15, 20250.130.130.120.120.122.08%264,454
Dec 12, 20250.120.120.120.120.12-373,740
Dec 11, 20250.120.120.120.120.12-26,455
Dec 10, 20250.120.120.120.120.122.13%44,873
Dec 9, 20250.120.120.120.120.122.17%69,835
Dec 8, 20250.120.120.120.120.122.22%15,365
Dec 5, 20250.120.120.110.110.11-2.17%85,957
Dec 4, 20250.120.120.120.120.12-28,786
Dec 3, 20250.120.120.120.120.12-29,409
Dec 2, 20250.120.120.110.120.124.55%10,276
Dec 1, 20250.120.120.110.110.11-4.35%129,286
Nov 28, 20250.110.130.110.120.124.55%274,007
Nov 27, 20250.120.120.110.110.11-70,515
Nov 26, 20250.120.120.110.110.11-4.35%242,671
Nov 25, 20250.110.120.110.120.124.55%282,139
Nov 24, 20250.120.120.110.110.11-363,954
Nov 21, 20250.130.130.110.110.11-12.00%486,776
Nov 20, 20250.130.130.120.130.13-3.85%221,013
Nov 19, 20250.140.140.130.130.13-219,806
Nov 18, 20250.120.150.120.130.1313.04%455,285
Nov 17, 20250.120.120.120.120.12-30.30%-
Nov 6, 20250.110.170.110.170.1650.00%30,195
Nov 5, 20250.170.170.110.110.11-90,475
Nov 4, 20250.110.110.110.110.11-113,080
Nov 3, 20250.110.110.110.110.11-817,520
Oct 31, 20250.110.110.110.110.11100.00%379,610
Oct 30, 20250.110.110.060.060.05-50.00%2,278,815
Oct 29, 20250.110.170.110.110.11-47,135
Oct 28, 20250.110.110.110.110.11-20.00%30,470
Oct 27, 20250.110.110.110.140.14-4,785
Oct 24, 20250.110.110.110.140.14-65,890
Oct 23, 20250.170.170.110.140.14-69,190
Oct 22, 20250.110.110.110.140.14-4,180
Oct 21, 20250.170.170.110.140.1425.00%27,170
Oct 20, 20250.110.170.110.110.11-33.33%62,425
Oct 17, 20250.170.170.110.170.16-9,570
Oct 16, 20250.170.170.110.170.1620.00%1,022,395
Oct 15, 20250.110.110.110.140.1425.00%131,835
Oct 14, 20250.110.170.110.110.11-33.33%379,225
Oct 13, 20250.110.170.110.170.16-21,230
Oct 10, 20250.110.170.110.170.16-281,875
Oct 9, 20250.110.170.110.170.16-84,700
Oct 8, 20250.170.170.170.170.16-3,135
Oct 7, 20250.110.170.110.170.1620.00%7,370
Oct 6, 20250.170.170.110.140.14-16.67%72,710