Skip to main content
TMK Energy Limited (ASX:TMK)
Australia flag Australia · Delayed Price · Currency is AUD
0.170
-0.005 (-2.86%)
Apr 29, 2026, 3:39 PM AEST

TMK Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.170.170.17-2.86%354,846
Apr 28, 20260.180.180.180.180.18-117,510
Apr 27, 20260.180.180.180.180.182.94%82,085
Apr 24, 20260.180.180.170.170.17-5.56%292,615
Apr 23, 20260.180.190.180.180.18-650,460
Apr 22, 20260.170.190.160.180.189.09%1,306,032
Apr 21, 20260.170.170.170.170.17-2.94%273,153
Apr 20, 20260.180.180.170.170.17-5.56%714,724
Apr 17, 20260.170.180.170.180.187.46%1,093,382
Apr 16, 20260.160.170.160.170.174.69%139,859
Apr 15, 20260.160.170.160.160.16-3.03%323,958
Apr 14, 20260.160.170.160.170.173.13%542,504
Apr 13, 20260.170.170.160.160.16-5.88%333,926
Apr 10, 20260.170.170.170.170.173.03%678,764
Apr 9, 20260.160.170.160.170.1713.79%1,372,503
Apr 8, 20260.150.150.150.150.15-108,876
Apr 7, 20260.150.150.150.150.15-27,593
Apr 2, 20260.150.150.150.150.15-180,103
Apr 1, 20260.160.160.140.150.15-6.45%617,755
Mar 31, 20260.160.160.150.160.16-1,190,186
Mar 30, 20260.160.160.150.160.16-6.06%361,544
Mar 27, 20260.150.170.150.170.1717.86%303,895
Mar 26, 20260.140.140.140.140.14-48,426
Mar 25, 20260.150.150.140.140.14-47,067
Mar 24, 20260.150.150.140.140.14-3.45%33,455
Mar 23, 20260.160.160.150.150.15-172,149
Mar 20, 20260.150.160.150.150.1511.54%840,314
Mar 19, 20260.140.150.130.130.13-10.34%754,666
Mar 16, 20260.140.150.140.150.1511.54%229,528
Mar 13, 20260.150.150.130.130.13-13.33%715,693
Mar 12, 20260.150.150.150.150.15-88,706
Mar 11, 20260.160.160.150.150.15-6.25%479,084
Mar 10, 20260.150.160.150.160.1610.34%661,725
Mar 9, 20260.170.170.140.150.1511.54%1,192,411
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