TMD Energy Limited (TMDE)
NYSEAMERICAN: TMDE · Real-Time Price · USD
0.809
+0.089 (12.32%)
At close: Jun 29, 2026, 4:00 PM EDT
0.800
-0.009 (-1.09%)
After-hours: Jun 29, 2026, 4:14 PM EDT
TMD Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.74 | 0.83 | 0.72 | 0.79 | - | 9.67% | 809,292 |
| Jun 26, 2026 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 79,796 |
| Jun 25, 2026 | 0.68 | 0.76 | 0.67 | 0.73 | 0.73 | 3.69% | 136,695 |
| Jun 24, 2026 | 0.69 | 0.77 | 0.65 | 0.70 | 0.70 | -0.96% | 87,546 |
| Jun 23, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -6.35% | 96,956 |
| Jun 22, 2026 | 0.72 | 0.76 | 0.69 | 0.76 | 0.76 | 4.39% | 180,076 |
| Jun 18, 2026 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 0.96% | 98,495 |
| Jun 17, 2026 | 0.70 | 0.76 | 0.67 | 0.72 | 0.72 | 4.44% | 162,156 |
| Jun 16, 2026 | 0.70 | 0.73 | 0.65 | 0.69 | 0.69 | -6.18% | 367,333 |
| Jun 15, 2026 | 0.80 | 0.81 | 0.72 | 0.74 | 0.74 | -15.49% | 548,439 |
| Jun 12, 2026 | 0.90 | 1.02 | 0.82 | 0.87 | 0.87 | -19.47% | 1,257,023 |
| Jun 11, 2026 | 1.08 | 1.45 | 1.00 | 1.08 | 1.08 | 18.68% | 19,858,787 |
| Jun 10, 2026 | 0.89 | 0.99 | 0.83 | 0.91 | 0.91 | 8.85% | 3,203,024 |
| Jun 9, 2026 | 0.71 | 0.89 | 0.71 | 0.84 | 0.84 | 7.18% | 574,098 |
| Jun 8, 2026 | 0.69 | 0.91 | 0.66 | 0.78 | 0.78 | 20.00% | 3,973,783 |
| Jun 5, 2026 | 0.70 | 0.73 | 0.65 | 0.65 | 0.65 | -11.18% | 115,536 |
| Jun 4, 2026 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -1.90% | 62,467 |
| Jun 3, 2026 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -0.53% | 121,616 |
| Jun 2, 2026 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -4.21% | 103,862 |
| Jun 1, 2026 | 0.81 | 0.87 | 0.76 | 0.78 | 0.78 | -0.89% | 305,099 |
| May 29, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -2.59% | 95,972 |
| May 28, 2026 | 0.75 | 0.81 | 0.73 | 0.81 | 0.81 | 8.02% | 595,655 |
| May 27, 2026 | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | -2.77% | 87,377 |
| May 26, 2026 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | -10.53% | 116,336 |
| May 22, 2026 | 0.76 | 0.87 | 0.75 | 0.86 | 0.86 | 10.23% | 127,354 |
| May 21, 2026 | 0.73 | 0.80 | 0.72 | 0.78 | 0.78 | 11.35% | 172,975 |
| May 20, 2026 | 0.80 | 0.82 | 0.70 | 0.70 | 0.70 | -14.24% | 158,925 |
| May 19, 2026 | 0.83 | 0.87 | 0.80 | 0.82 | 0.82 | -3.87% | 78,739 |
| May 18, 2026 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -3.60% | 245,976 |
| May 15, 2026 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -0.70% | 434,277 |
| May 14, 2026 | 0.87 | 0.89 | 0.81 | 0.89 | 0.89 | -0.09% | 176,272 |
| May 13, 2026 | 0.99 | 0.99 | 0.85 | 0.89 | 0.89 | -11.69% | 171,090 |
| May 12, 2026 | 0.99 | 1.02 | 0.93 | 1.01 | 1.01 | 1.00% | 338,817 |
| May 11, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 245,140 |
| May 8, 2026 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 194,166 |
| May 7, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 362,637 |
| May 6, 2026 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -11.67% | 414,571 |
| May 5, 2026 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -4.00% | 207,149 |
| May 4, 2026 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 601,148 |
| May 1, 2026 | 1.23 | 1.28 | 1.19 | 1.27 | 1.27 | 1.60% | 341,708 |
| Apr 30, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | -7.41% | 336,423 |
| Apr 29, 2026 | 1.26 | 1.35 | 1.20 | 1.35 | 1.35 | 7.14% | 576,646 |
| Apr 28, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 6.78% | 684,747 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 464,425 |
| Apr 24, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -9.09% | 440,164 |
| Apr 23, 2026 | 1.26 | 1.39 | 1.24 | 1.32 | 1.32 | 5.60% | 1,056,945 |
| Apr 22, 2026 | 1.27 | 1.33 | 1.23 | 1.25 | 1.25 | -13.79% | 752,693 |
| Apr 21, 2026 | 1.23 | 1.45 | 1.18 | 1.45 | 1.45 | 16.00% | 2,086,772 |
| Apr 20, 2026 | 1.21 | 1.25 | 1.17 | 1.25 | 1.25 | 12.61% | 821,792 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.08 | 1.11 | 1.11 | -15.27% | 751,281 |
| Apr 16, 2026 | 1.26 | 1.36 | 1.24 | 1.31 | 1.31 | 2.34% | 834,950 |
| Apr 15, 2026 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | -3.76% | 903,651 |
| Apr 14, 2026 | 1.38 | 1.43 | 1.31 | 1.33 | 1.33 | -11.33% | 893,536 |
| Apr 13, 2026 | 1.58 | 1.61 | 1.38 | 1.50 | 1.50 | 15.38% | 6,595,281 |
| Apr 10, 2026 | 1.44 | 1.44 | 1.29 | 1.30 | 1.30 | -10.96% | 1,307,074 |
| Apr 9, 2026 | 1.52 | 1.67 | 1.37 | 1.46 | 1.46 | 5.80% | 2,921,035 |
| Apr 8, 2026 | 1.42 | 1.47 | 1.28 | 1.38 | 1.38 | -24.18% | 2,218,384 |
| Apr 7, 2026 | 1.72 | 2.43 | 1.72 | 1.82 | 1.82 | 1.11% | 13,968,058 |
| Apr 6, 2026 | 1.71 | 1.91 | 1.66 | 1.80 | 1.80 | -3.74% | 3,592,826 |
| Apr 2, 2026 | 1.70 | 1.89 | 1.34 | 1.87 | 1.87 | 76.42% | 87,694,980 |
| Apr 1, 2026 | 1.09 | 1.13 | 1.04 | 1.06 | 1.06 | -4.50% | 306,780 |
| Mar 31, 2026 | 1.20 | 1.24 | 1.07 | 1.11 | 1.11 | -10.48% | 574,923 |
| Mar 30, 2026 | 1.28 | 1.35 | 1.24 | 1.24 | 1.24 | -7.46% | 786,004 |
| Mar 27, 2026 | 1.32 | 1.43 | 1.17 | 1.34 | 1.34 | - | 1,202,763 |
| Mar 26, 2026 | 1.34 | 1.42 | 1.27 | 1.34 | 1.34 | 6.35% | 1,458,637 |
| Mar 25, 2026 | 1.23 | 1.28 | 1.12 | 1.26 | 1.26 | -1.56% | 668,116 |
| Mar 24, 2026 | 1.32 | 1.43 | 1.28 | 1.28 | 1.28 | -3.03% | 643,895 |
| Mar 23, 2026 | 1.22 | 1.39 | 1.22 | 1.32 | 1.32 | -13.73% | 944,194 |
| Mar 20, 2026 | 1.48 | 1.54 | 1.32 | 1.53 | 1.53 | 1.32% | 965,432 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.49 | 1.51 | 1.51 | -1.95% | 1,698,632 |
| Mar 18, 2026 | 1.61 | 1.80 | 1.44 | 1.54 | 1.54 | 17.56% | 5,185,116 |
| Mar 17, 2026 | 1.67 | 1.68 | 1.31 | 1.31 | 1.31 | -28.42% | 1,806,383 |
| Mar 16, 2026 | 2.13 | 2.17 | 1.82 | 1.83 | 1.83 | -21.46% | 1,723,602 |
| Mar 13, 2026 | 2.58 | 2.58 | 2.16 | 2.33 | 2.33 | -4.12% | 2,480,229 |
| Mar 12, 2026 | 2.77 | 2.88 | 2.35 | 2.43 | 2.43 | 6.11% | 6,815,667 |
| Mar 11, 2026 | 2.40 | 2.55 | 2.25 | 2.29 | 2.29 | 13.93% | 7,756,898 |
| Mar 10, 2026 | 2.29 | 2.64 | 1.76 | 2.01 | 2.01 | -6.51% | 3,606,235 |
| Mar 9, 2026 | 3.01 | 3.33 | 2.15 | 2.15 | 2.15 | -26.37% | 4,375,455 |
| Mar 6, 2026 | 3.44 | 3.69 | 2.81 | 2.92 | 2.92 | -3.95% | 5,958,049 |
| Mar 5, 2026 | 2.51 | 3.85 | 2.48 | 3.04 | 3.04 | 37.56% | 24,412,162 |
| Mar 4, 2026 | 3.00 | 3.06 | 2.10 | 2.21 | 2.21 | -45.30% | 6,817,524 |
| Mar 3, 2026 | 3.45 | 4.77 | 3.20 | 4.04 | 4.04 | 32.03% | 58,424,971 |
| Mar 2, 2026 | 2.99 | 3.11 | 2.10 | 3.06 | 3.06 | 231.82% | 139,809,867 |
| Feb 27, 2026 | 0.99 | 1.05 | 0.88 | 0.92 | 0.92 | 11.43% | 5,406,585 |
| Feb 26, 2026 | 0.79 | 0.92 | 0.77 | 0.83 | 0.83 | 2.99% | 367,908 |
| Feb 25, 2026 | 0.77 | 0.87 | 0.77 | 0.80 | 0.80 | 6.77% | 207,692 |
| Feb 24, 2026 | 0.85 | 0.87 | 0.75 | 0.75 | 0.75 | -13.00% | 146,639 |
| Feb 23, 2026 | 0.78 | 0.92 | 0.74 | 0.87 | 0.87 | 7.44% | 300,195 |
| Feb 20, 2026 | 0.95 | 1.00 | 0.73 | 0.81 | 0.81 | -10.53% | 775,932 |
| Feb 19, 2026 | 0.80 | 0.98 | 0.77 | 0.90 | 0.90 | 18.42% | 3,419,173 |
| Feb 18, 2026 | 0.59 | 0.77 | 0.58 | 0.76 | 0.76 | 38.18% | 6,013,033 |
| Feb 17, 2026 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -4.91% | 90,524 |
| Feb 13, 2026 | 0.55 | 0.61 | 0.54 | 0.58 | 0.58 | 5.16% | 38,837 |
| Feb 12, 2026 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | -11.15% | 52,657 |
| Feb 11, 2026 | 0.60 | 0.71 | 0.57 | 0.62 | 0.62 | 23.63% | 1,294,021 |
| Feb 10, 2026 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 0.14% | 22,250 |
| Feb 9, 2026 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 0.52% | 34,549 |
| Feb 6, 2026 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -2.47% | 146,817 |
| Feb 5, 2026 | 0.50 | 0.53 | 0.48 | 0.51 | 0.51 | -6.18% | 62,279 |
| Feb 4, 2026 | 0.62 | 0.62 | 0.51 | 0.54 | 0.54 | -8.02% | 80,640 |