TMD Energy Limited (TMDE)
NYSEAMERICAN: TMDE · Real-Time Price · USD
1.260
+0.080 (6.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TMD Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 6.78% | 658,837 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 462,815 |
| Apr 24, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -9.09% | 431,845 |
| Apr 23, 2026 | 1.26 | 1.39 | 1.24 | 1.32 | 1.32 | 5.60% | 1,052,147 |
| Apr 22, 2026 | 1.27 | 1.33 | 1.23 | 1.25 | 1.25 | -13.79% | 746,920 |
| Apr 21, 2026 | 1.23 | 1.45 | 1.18 | 1.45 | 1.45 | 16.00% | 1,822,435 |
| Apr 20, 2026 | 1.21 | 1.25 | 1.17 | 1.25 | 1.25 | 12.61% | 801,216 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.08 | 1.11 | 1.11 | -15.27% | 705,825 |
| Apr 16, 2026 | 1.26 | 1.36 | 1.24 | 1.31 | 1.31 | 2.34% | 818,545 |
| Apr 15, 2026 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | -3.76% | 874,140 |
| Apr 14, 2026 | 1.38 | 1.43 | 1.31 | 1.33 | 1.33 | -11.33% | 870,147 |
| Apr 13, 2026 | 1.58 | 1.61 | 1.38 | 1.50 | 1.50 | 15.38% | 6,496,637 |
| Apr 10, 2026 | 1.44 | 1.44 | 1.29 | 1.30 | 1.30 | -10.96% | 1,281,113 |
| Apr 9, 2026 | 1.52 | 1.67 | 1.37 | 1.46 | 1.46 | 5.80% | 2,840,410 |
| Apr 8, 2026 | 1.42 | 1.47 | 1.28 | 1.38 | 1.38 | -24.18% | 2,068,224 |
| Apr 7, 2026 | 1.72 | 2.43 | 1.72 | 1.82 | 1.82 | 1.11% | 13,480,572 |
| Apr 6, 2026 | 1.71 | 1.91 | 1.66 | 1.80 | 1.80 | -3.74% | 3,382,469 |
| Apr 2, 2026 | 1.70 | 1.89 | 1.34 | 1.87 | 1.87 | 76.42% | 86,325,242 |
| Apr 1, 2026 | 1.09 | 1.13 | 1.04 | 1.06 | 1.06 | -4.50% | 296,531 |
| Mar 31, 2026 | 1.20 | 1.24 | 1.07 | 1.11 | 1.11 | -10.48% | 560,082 |
| Mar 30, 2026 | 1.28 | 1.35 | 1.24 | 1.24 | 1.24 | -7.46% | 780,387 |
| Mar 27, 2026 | 1.32 | 1.43 | 1.17 | 1.34 | 1.34 | - | 1,149,135 |
| Mar 26, 2026 | 1.34 | 1.42 | 1.27 | 1.34 | 1.34 | 6.35% | 1,432,793 |
| Mar 25, 2026 | 1.23 | 1.28 | 1.12 | 1.26 | 1.26 | -1.56% | 652,178 |
| Mar 24, 2026 | 1.32 | 1.43 | 1.28 | 1.28 | 1.28 | -3.03% | 633,051 |
| Mar 23, 2026 | 1.22 | 1.39 | 1.22 | 1.32 | 1.32 | -13.73% | 932,044 |
| Mar 20, 2026 | 1.48 | 1.54 | 1.32 | 1.53 | 1.53 | 1.32% | 922,256 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.49 | 1.51 | 1.51 | -1.95% | 1,675,323 |
| Mar 18, 2026 | 1.61 | 1.80 | 1.44 | 1.54 | 1.54 | 17.56% | 4,903,376 |
| Mar 17, 2026 | 1.67 | 1.68 | 1.31 | 1.31 | 1.31 | -28.42% | 1,613,636 |
| Mar 16, 2026 | 2.13 | 2.17 | 1.82 | 1.83 | 1.83 | -21.46% | 1,633,928 |
| Mar 13, 2026 | 2.58 | 2.58 | 2.16 | 2.33 | 2.33 | -4.12% | 2,222,186 |
| Mar 12, 2026 | 2.77 | 2.88 | 2.35 | 2.43 | 2.43 | 6.11% | 6,352,873 |
| Mar 11, 2026 | 2.40 | 2.55 | 2.25 | 2.29 | 2.29 | 13.93% | 6,908,542 |
| Mar 10, 2026 | 2.29 | 2.64 | 1.76 | 2.01 | 2.01 | -6.51% | 3,036,731 |
| Mar 9, 2026 | 3.01 | 3.33 | 2.15 | 2.15 | 2.15 | -26.37% | 4,047,894 |
| Mar 6, 2026 | 3.44 | 3.69 | 2.81 | 2.92 | 2.92 | -3.95% | 5,686,784 |
| Mar 5, 2026 | 2.51 | 3.85 | 2.48 | 3.04 | 3.04 | 37.56% | 19,920,321 |
| Mar 4, 2026 | 3.00 | 3.06 | 2.10 | 2.21 | 2.21 | -45.30% | 6,293,669 |
| Mar 3, 2026 | 3.45 | 4.77 | 3.20 | 4.04 | 4.04 | 32.03% | 57,540,664 |
| Mar 2, 2026 | 2.99 | 3.11 | 2.10 | 3.06 | 3.06 | 231.82% | 131,102,690 |
| Feb 27, 2026 | 0.99 | 1.05 | 0.88 | 0.92 | 0.92 | 11.43% | 5,339,517 |
| Feb 26, 2026 | 0.79 | 0.92 | 0.77 | 0.83 | 0.83 | 2.99% | 360,067 |
| Feb 25, 2026 | 0.77 | 0.87 | 0.77 | 0.80 | 0.80 | 6.78% | 185,121 |
| Feb 24, 2026 | 0.85 | 0.87 | 0.75 | 0.75 | 0.75 | -13.00% | 138,915 |
| Feb 23, 2026 | 0.78 | 0.92 | 0.74 | 0.87 | 0.87 | 7.44% | 285,280 |
| Feb 20, 2026 | 0.95 | 1.00 | 0.73 | 0.81 | 0.81 | -10.53% | 764,920 |
| Feb 19, 2026 | 0.80 | 0.98 | 0.77 | 0.90 | 0.90 | 18.42% | 3,331,877 |
| Feb 18, 2026 | 0.59 | 0.77 | 0.58 | 0.76 | 0.76 | 38.18% | 2,457,795 |
| Feb 17, 2026 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -4.91% | 89,834 |
| Feb 13, 2026 | 0.55 | 0.61 | 0.54 | 0.58 | 0.58 | 5.16% | 38,602 |
| Feb 12, 2026 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | -11.15% | 52,614 |
| Feb 11, 2026 | 0.60 | 0.71 | 0.57 | 0.62 | 0.62 | 23.63% | 1,268,744 |
| Feb 10, 2026 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 0.14% | 21,135 |
| Feb 9, 2026 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 0.52% | 34,209 |
| Feb 6, 2026 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -2.47% | 146,707 |
| Feb 5, 2026 | 0.50 | 0.53 | 0.48 | 0.51 | 0.51 | -6.18% | 56,307 |
| Feb 4, 2026 | 0.62 | 0.62 | 0.51 | 0.54 | 0.54 | -8.02% | 79,324 |
| Feb 3, 2026 | 0.62 | 0.63 | 0.55 | 0.59 | 0.59 | 7.51% | 54,881 |
| Feb 2, 2026 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -7.88% | 56,692 |
| Jan 30, 2026 | 0.55 | 0.62 | 0.55 | 0.60 | 0.60 | -3.76% | 53,479 |
| Jan 29, 2026 | 0.68 | 0.71 | 0.62 | 0.62 | 0.62 | -9.02% | 155,092 |
| Jan 28, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.60% | 67,619 |
| Jan 27, 2026 | 0.69 | 0.74 | 0.69 | 0.69 | 0.69 | -3.54% | 41,346 |
| Jan 26, 2026 | 0.73 | 0.73 | 0.67 | 0.72 | 0.72 | -2.54% | 43,761 |
| Jan 23, 2026 | 0.72 | 0.74 | 0.69 | 0.74 | 0.74 | 0.78% | 83,131 |
| Jan 22, 2026 | 0.72 | 0.76 | 0.72 | 0.73 | 0.73 | 6.16% | 67,590 |
| Jan 21, 2026 | 0.71 | 0.77 | 0.68 | 0.69 | 0.69 | -1.68% | 78,409 |
| Jan 20, 2026 | 0.75 | 0.81 | 0.70 | 0.70 | 0.70 | -11.58% | 198,983 |
| Jan 16, 2026 | 0.86 | 0.86 | 0.75 | 0.79 | 0.79 | -2.47% | 93,817 |
| Jan 15, 2026 | 0.73 | 0.81 | 0.70 | 0.81 | 0.81 | 7.79% | 201,384 |
| Jan 14, 2026 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -7.44% | 210,845 |
| Jan 13, 2026 | 0.75 | 0.86 | 0.75 | 0.81 | 0.81 | 8.78% | 318,177 |
| Jan 12, 2026 | 0.69 | 0.80 | 0.69 | 0.75 | 0.75 | 5.77% | 338,140 |
| Jan 9, 2026 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -1.15% | 284,527 |
| Jan 8, 2026 | 0.90 | 0.90 | 0.69 | 0.72 | 0.72 | -20.32% | 1,259,024 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.89 | 0.90 | 0.90 | -6.75% | 1,120,559 |
| Jan 6, 2026 | 0.93 | 1.09 | 0.91 | 0.96 | 0.96 | -9.12% | 5,470,896 |
| Jan 5, 2026 | 0.78 | 1.39 | 0.51 | 1.06 | 1.06 | 139.28% | 117,519,809 |
| Jan 2, 2026 | 0.44 | 0.47 | 0.42 | 0.44 | 0.44 | 4.24% | 16,751 |
| Dec 31, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | 3.63% | 68,412 |
| Dec 30, 2025 | 0.46 | 0.48 | 0.41 | 0.41 | 0.41 | -10.22% | 81,140 |
| Dec 29, 2025 | 0.51 | 0.53 | 0.43 | 0.46 | 0.46 | -15.25% | 66,841 |
| Dec 26, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 0.19% | 16,697 |
| Dec 24, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | -5.61% | 12,351 |
| Dec 23, 2025 | 0.60 | 0.60 | 0.50 | 0.57 | 0.57 | -6.71% | 120,736 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -3.67% | 15,557 |
| Dec 19, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 5.72% | 8,553 |
| Dec 18, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -6.96% | 27,327 |
| Dec 17, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.42% | 19,867 |
| Dec 16, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 2.56% | 15,989 |
| Dec 15, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -6.85% | 20,052 |
| Dec 12, 2025 | 0.68 | 0.71 | 0.66 | 0.67 | 0.67 | -6.12% | 24,475 |
| Dec 11, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 2.75% | 5,324 |
| Dec 10, 2025 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -6.82% | 14,341 |
| Dec 9, 2025 | 0.73 | 0.78 | 0.71 | 0.74 | 0.74 | -4.70% | 10,566 |
| Dec 8, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -0.33% | 11,207 |
| Dec 5, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | -0.01% | 10,919 |
| Dec 4, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | -0.04% | 5,926 |
| Dec 3, 2025 | 0.73 | 0.78 | 0.71 | 0.78 | 0.78 | 6.48% | 21,785 |