Skip to main content
TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.250
+0.020 (0.90%)
At close: Mar 6, 2026, 4:00 PM EST
2.210
-0.040 (-1.78%)
After-hours: Mar 6, 2026, 7:15 PM EST

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.202.282.182.252.250.90%15,914
Mar 5, 20262.152.272.152.232.233.24%17,810
Mar 4, 20262.182.322.072.162.16-2.70%41,904
Mar 3, 20262.192.312.152.222.22-0.89%39,778
Mar 2, 20262.242.282.192.242.24-0.88%21,625
Feb 27, 20262.292.292.222.262.26-11,837
Feb 26, 20262.212.302.212.262.260.44%15,847
Feb 25, 20262.202.312.182.252.25-22,048
Feb 24, 20262.232.352.162.252.25-1.32%17,684
Feb 23, 20262.252.332.242.282.28-0.87%21,502
Feb 20, 20262.292.362.262.302.30-1.29%17,817
Feb 19, 20262.302.362.262.332.330.43%26,825
Feb 18, 20262.312.402.282.322.320.87%17,107
Feb 17, 20262.362.392.292.302.30-2.54%47,900
Feb 13, 20262.432.512.332.362.36-2.48%22,216
Feb 12, 20262.442.452.342.422.42-0.41%66,419
Feb 11, 20262.372.442.282.432.432.10%41,478
Feb 10, 20262.442.532.262.382.38-4.03%32,297
Feb 9, 20262.272.542.262.482.488.30%63,280
Feb 6, 20262.232.322.192.292.294.57%31,381
Feb 5, 20262.192.362.122.192.19-2.67%49,430
Feb 4, 20262.362.372.132.252.25-3.43%87,953
Feb 3, 20262.252.422.212.332.333.10%47,897
Feb 2, 20262.112.332.102.262.264.63%56,557
Jan 30, 20262.242.352.142.162.16-6.09%62,239
Jan 29, 20262.082.422.082.302.307.48%133,870
Jan 28, 20262.352.422.122.142.14-11.57%159,946
Jan 27, 20262.792.952.422.422.42-12.64%236,809
Jan 26, 20262.612.852.422.772.776.13%153,617
Jan 23, 20262.582.652.362.612.612.35%87,211
Jan 22, 20262.522.652.412.552.552.41%97,714
Jan 21, 20262.492.582.312.492.49-0.40%102,563
Jan 20, 20262.192.592.162.502.5012.11%274,848
Jan 16, 20262.242.372.182.232.23-0.45%152,410
Jan 15, 20262.142.242.072.242.244.67%102,576
Jan 14, 20262.132.142.002.142.141.90%197,790
Jan 13, 20262.102.121.942.102.100.96%298,062
Jan 12, 20262.092.152.022.082.08-3.70%364,802
Jan 9, 20262.062.192.012.162.164.85%127,014
Jan 8, 20262.052.081.962.062.060.98%84,945
Jan 7, 20262.062.141.802.042.04-206,836
Jan 6, 20261.782.151.722.042.0413.33%410,510
Jan 5, 20261.651.981.631.801.809.09%120,441
Jan 2, 20261.661.661.581.651.651.23%60,090
Dec 31, 20251.671.691.601.631.63-0.61%68,885
Dec 30, 20251.751.771.611.641.64-2.38%58,954
Dec 29, 20251.711.781.661.681.68-3.45%71,820
Dec 26, 20251.701.771.671.741.742.35%34,380
Dec 24, 20251.651.781.651.701.703.66%38,148
Dec 23, 20251.661.741.641.641.64-2.38%28,859
Dec 22, 20251.701.831.651.681.68-1.18%88,704
Dec 19, 20251.701.741.611.701.701.80%52,002
Dec 18, 20251.731.741.641.671.67-39,857
Dec 17, 20251.641.711.631.671.673.09%50,212
Dec 16, 20251.741.801.621.621.62-4.71%33,698
Dec 15, 20251.841.851.671.701.70-2.86%44,371
Dec 12, 20251.831.861.751.751.75-4.89%40,024
Dec 11, 20251.851.931.811.841.84-2.13%78,054
Dec 10, 20251.782.011.721.881.8810.59%145,406
Dec 9, 20251.681.841.681.701.702.41%38,790
Dec 8, 20251.751.851.641.661.66-4.60%29,177
Dec 5, 20251.601.741.461.741.748.07%146,533
Dec 4, 20251.541.631.501.611.611.26%20,794
Dec 3, 20251.431.631.431.591.598.90%35,414
Dec 2, 20251.501.541.441.461.46-3.95%59,830
Dec 1, 20251.701.701.511.521.52-10.59%87,685
Nov 28, 20251.681.751.651.701.703.03%13,455
Nov 26, 20251.641.731.631.651.651.85%35,518
Nov 25, 20251.681.741.591.621.62-1.22%26,837
Nov 24, 20251.801.891.551.641.64-7.87%197,316
Nov 21, 20251.891.941.731.781.78-7.29%137,594
Nov 20, 20251.592.081.591.921.9216.36%274,974
Nov 19, 20251.531.961.501.651.657.14%364,602
Nov 18, 20251.471.581.451.541.541.32%118,394
Nov 17, 20251.962.101.511.521.52-22.45%399,208
Nov 14, 20251.592.001.571.961.9620.99%290,712
Nov 13, 20251.701.721.571.621.62-3.57%154,807
Nov 12, 20251.641.721.601.681.682.75%196,188
Nov 11, 20251.361.711.361.641.6421.11%542,140
Nov 10, 20251.391.451.291.351.35-2.88%64,834
Nov 7, 20251.281.461.241.391.399.45%168,151
Nov 6, 20251.201.321.181.271.276.72%90,184
Nov 5, 20251.161.241.111.191.191.71%88,344
Nov 4, 20251.141.211.141.171.171.74%43,018
Nov 3, 20251.171.191.121.151.15-3.36%41,697
Oct 31, 20251.221.241.181.191.19-4.03%63,952
Oct 30, 20251.231.281.201.241.242.48%39,717
Oct 29, 20251.211.251.191.211.21-3.20%46,525
Oct 28, 20251.331.341.201.251.25-4.58%111,183
Oct 27, 20251.291.371.251.311.311.55%64,537
Oct 24, 20251.301.341.261.291.29-1.53%99,158
Oct 23, 20251.251.321.231.311.317.38%122,946
Oct 22, 20251.231.231.151.221.224.27%107,912
Oct 21, 20251.101.241.081.171.171.74%122,351
Oct 20, 20251.171.351.151.151.15-8.00%482,322
Oct 17, 20251.071.701.051.251.2519.62%8,763,522
Oct 16, 20251.051.061.031.051.050.48%36,471
Oct 15, 20251.031.041.031.041.04-16,515
Oct 14, 20251.041.041.031.041.04-0.95%10,868
Oct 13, 20251.061.061.031.051.050.96%17,903