Skip to main content
TMD Energy Limited (TMDE)
NYSEAMERICAN: TMDE · Real-Time Price · USD
0.780
-0.000 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

TMD Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.770.780.750.780.78-0.01%9,205
Dec 4, 20250.720.780.720.780.78-0.04%5,926
Dec 3, 20250.730.780.710.780.786.48%21,238
Dec 2, 20250.730.780.730.730.730.45%16,277
Dec 1, 20250.720.760.700.730.73-2.73%25,300
Nov 28, 20250.710.750.710.750.753.76%5,859
Nov 26, 20250.670.780.660.720.728.91%39,595
Nov 25, 20250.620.670.600.660.664.37%46,675
Nov 24, 20250.610.650.610.640.640.54%7,374
Nov 21, 20250.620.650.620.630.63-2.83%14,078
Nov 20, 20250.650.670.650.650.65-1.53%20,076
Nov 19, 20250.670.670.620.660.66-1.34%20,038
Nov 18, 20250.750.750.640.670.671.53%18,926
Nov 17, 20250.700.740.630.660.66-10.44%27,768
Nov 14, 20250.700.740.690.740.746.52%20,298
Nov 13, 20250.710.730.690.690.69-3.57%18,879
Nov 12, 20250.710.740.670.720.72-6.14%42,332
Nov 11, 20250.730.780.730.760.763.99%13,537
Nov 10, 20250.760.760.660.730.733.48%52,770
Nov 7, 20250.690.760.670.710.71-2.77%35,488
Nov 6, 20250.680.750.660.730.737.21%52,759
Nov 5, 20250.650.690.650.680.683.18%28,248
Nov 4, 20250.690.690.660.660.66-4.95%28,593
Nov 3, 20250.710.710.670.690.69-1.74%21,831
Oct 31, 20250.720.730.690.710.71-2.52%34,179
Oct 30, 20250.730.800.710.730.73-0.68%45,530
Oct 29, 20250.780.790.720.730.73-7.02%62,154
Oct 28, 20250.820.820.770.790.79-0.93%16,108
Oct 27, 20250.820.820.770.790.79-1.00%53,436
Oct 24, 20250.820.820.790.800.80-3.82%40,407
Oct 23, 20250.810.850.780.830.834.17%86,358
Oct 22, 20250.790.820.750.800.80-0.13%108,008
Oct 21, 20250.800.800.770.800.802.03%24,644
Oct 20, 20250.760.800.760.780.784.12%30,321
Oct 17, 20250.750.760.750.750.75-0.78%39,522
Oct 16, 20250.750.800.750.760.761.20%31,403
Oct 15, 20250.770.810.750.750.751.01%45,096
Oct 14, 20250.800.800.710.740.74-5.29%52,629
Oct 13, 20250.770.800.720.780.78-2.18%49,189
Oct 10, 20250.850.880.750.800.80-5.65%95,554
Oct 9, 20250.900.900.830.850.85-5.39%47,499
Oct 8, 20250.990.990.890.900.90-4.48%47,306
Oct 7, 20250.950.960.900.940.94-6.93%46,235
Oct 6, 20250.991.040.881.011.012.04%155,838
Oct 3, 20250.831.000.820.990.9920.19%222,948
Oct 2, 20250.830.840.820.820.820.28%45,149
Oct 1, 20250.820.850.810.820.82-0.46%54,578
Sep 30, 20250.850.860.830.830.83-2.65%20,059
Sep 29, 20250.880.900.840.850.850.89%66,308
Sep 26, 20250.860.870.830.840.84-2.23%22,188
Sep 25, 20250.870.890.820.860.86-4.11%52,134
Sep 24, 20250.860.910.860.900.902.93%20,350
Sep 23, 20250.890.920.860.870.87-2.18%33,654
Sep 22, 20250.930.930.860.890.892.58%44,492
Sep 19, 20250.860.930.860.870.870.02%62,973
Sep 18, 20250.860.920.850.870.87-2.31%61,954
Sep 17, 20250.930.990.880.890.89-5.75%45,429
Sep 16, 20250.970.970.940.940.94-2.89%16,653
Sep 15, 20250.940.990.930.970.970.79%19,766
Sep 12, 20250.991.030.960.960.96-6.56%39,438
Sep 11, 20250.991.080.981.031.036.74%44,128
Sep 10, 20250.971.060.960.970.97-4.46%91,501
Sep 9, 20250.921.060.911.011.0115.43%136,308
Sep 8, 20250.900.900.870.880.88-2.47%36,739
Sep 5, 20250.870.920.850.900.901.65%56,016
Sep 4, 20250.860.910.850.880.883.25%41,568
Sep 3, 20250.850.860.850.850.85-0.89%18,109
Sep 2, 20250.850.890.850.860.861.47%26,446
Aug 29, 20250.860.860.830.850.85-1.73%18,407
Aug 28, 20250.830.920.820.870.872.46%105,871
Aug 27, 20250.910.910.820.840.84-1.38%22,687
Aug 26, 20250.840.880.840.860.861.54%37,001
Aug 25, 20250.830.840.810.840.842.08%35,929
Aug 22, 20250.810.830.810.830.83-0.95%28,245
Aug 21, 20250.830.830.810.830.830.20%29,612
Aug 20, 20250.810.840.810.830.83-1.42%41,256
Aug 19, 20250.840.870.830.840.84-1.86%38,560
Aug 18, 20250.860.890.840.860.86-2.66%28,801
Aug 15, 20250.850.900.850.880.884.64%81,064
Aug 14, 20250.880.880.840.840.84-3.95%19,106
Aug 13, 20250.850.880.840.880.883.41%45,432
Aug 12, 20250.830.880.830.850.85-0.89%27,573
Aug 11, 20250.860.880.840.860.86-1.31%34,416
Aug 8, 20250.880.900.840.870.87-2.23%86,533
Aug 7, 20250.910.920.850.890.89-5.05%20,950
Aug 6, 20250.920.950.910.940.94-1.46%21,646
Aug 5, 20250.940.980.910.950.950.76%29,554
Aug 4, 20250.870.940.870.940.947.69%56,531
Aug 1, 20250.890.910.850.880.88-3.63%49,608
Jul 31, 20250.950.960.870.910.91-3.92%86,064
Jul 30, 20250.961.030.910.950.95-1.91%152,480
Jul 29, 20250.990.990.950.960.96-2.14%56,231
Jul 28, 20251.001.030.970.990.99-1.49%51,693
Jul 25, 20250.991.020.931.001.00-70,341
Jul 24, 20251.021.051.001.001.00-3.85%58,247
Jul 23, 20250.951.130.951.041.047.33%140,326
Jul 22, 20251.011.050.950.970.97-5.00%97,158
Jul 21, 20251.061.091.021.021.02-7.27%178,858
Jul 18, 20251.161.171.071.101.10-4.35%221,260
Jul 17, 20251.151.211.151.151.15-121,856