Skip to main content
TMD Energy Limited (TMDE)
NYSEAMERICAN: TMDE · Real-Time Price · USD
2.920
-0.120 (-3.95%)
At close: Mar 6, 2026, 4:00 PM EST
2.810
-0.110 (-3.77%)
After-hours: Mar 6, 2026, 8:00 PM EST

TMD Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.443.692.812.922.92-3.95%5,686,784
Mar 5, 20262.513.852.483.043.0437.56%19,920,321
Mar 4, 20263.003.062.102.212.21-45.30%6,293,669
Mar 3, 20263.454.773.204.044.0432.03%57,540,664
Mar 2, 20262.993.112.103.063.06231.82%131,102,690
Feb 27, 20260.991.050.880.920.9211.43%5,339,517
Feb 26, 20260.790.920.770.830.832.99%360,067
Feb 25, 20260.770.870.770.800.806.78%185,121
Feb 24, 20260.850.870.750.750.75-13.00%138,915
Feb 23, 20260.780.920.740.870.877.44%285,280
Feb 20, 20260.951.000.730.810.81-10.53%764,920
Feb 19, 20260.800.980.770.900.9018.42%3,331,877
Feb 18, 20260.590.770.580.760.7638.18%2,457,795
Feb 17, 20260.620.620.550.550.55-4.91%89,834
Feb 13, 20260.550.610.540.580.585.16%38,602
Feb 12, 20260.530.570.530.550.55-11.15%52,614
Feb 11, 20260.600.710.570.620.6223.63%1,268,744
Feb 10, 20260.480.520.480.500.500.14%21,135
Feb 9, 20260.490.530.490.500.500.52%34,209
Feb 6, 20260.530.530.490.500.50-2.47%146,707
Feb 5, 20260.500.530.480.510.51-6.18%56,307
Feb 4, 20260.620.620.510.540.54-8.02%79,324
Feb 3, 20260.620.630.550.590.597.51%54,881
Feb 2, 20260.590.590.540.550.55-7.88%56,692
Jan 30, 20260.550.620.550.600.60-3.76%53,479
Jan 29, 20260.680.710.620.620.62-9.02%155,092
Jan 28, 20260.690.700.680.680.68-1.60%67,619
Jan 27, 20260.690.740.690.690.69-3.54%41,346
Jan 26, 20260.730.730.670.720.72-2.54%43,761
Jan 23, 20260.720.740.690.740.740.78%83,131
Jan 22, 20260.720.760.720.730.736.16%67,590
Jan 21, 20260.710.770.680.690.69-1.68%78,409
Jan 20, 20260.750.810.700.700.70-11.58%198,983
Jan 16, 20260.860.860.750.790.79-2.47%93,817
Jan 15, 20260.730.810.700.810.817.79%201,384
Jan 14, 20260.790.800.750.750.75-7.44%210,845
Jan 13, 20260.750.860.750.810.818.78%318,177
Jan 12, 20260.690.800.690.750.755.77%338,140
Jan 9, 20260.770.770.710.710.71-1.15%284,527
Jan 8, 20260.900.900.690.720.72-20.32%1,259,024
Jan 7, 20260.980.980.890.900.90-6.75%1,120,559
Jan 6, 20260.931.090.910.960.96-9.12%5,470,896
Jan 5, 20260.781.390.511.061.06139.28%117,519,809
Jan 2, 20260.440.470.420.440.444.24%16,751
Dec 31, 20250.430.460.430.430.433.63%68,412
Dec 30, 20250.460.480.410.410.41-10.22%81,140
Dec 29, 20250.510.530.430.460.46-15.25%66,841
Dec 26, 20250.550.550.520.540.540.19%16,697
Dec 24, 20250.520.560.520.540.54-5.61%12,351
Dec 23, 20250.600.600.500.570.57-6.71%120,736
Dec 22, 20250.650.650.600.610.61-3.67%15,557
Dec 19, 20250.600.640.600.630.635.72%8,553
Dec 18, 20250.630.630.600.600.60-6.96%27,327
Dec 17, 20250.640.650.640.640.641.42%19,867
Dec 16, 20250.630.640.620.640.642.56%15,989
Dec 15, 20250.640.640.620.620.62-6.85%20,052
Dec 12, 20250.680.710.660.670.67-6.12%24,475
Dec 11, 20250.700.720.690.710.712.75%5,324
Dec 10, 20250.760.760.690.690.69-6.82%14,341
Dec 9, 20250.730.780.710.740.74-4.70%10,566
Dec 8, 20250.770.780.770.780.78-0.33%11,207
Dec 5, 20250.770.780.750.780.78-0.01%10,919
Dec 4, 20250.720.780.720.780.78-0.04%5,926
Dec 3, 20250.730.780.710.780.786.48%21,785
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%39,719
Nov 25, 20250.620.670.600.660.664.37%46,676
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