Skip to main content
TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.110
+0.080 (3.94%)
At close: Jun 26, 2026, 4:00 PM EDT
2.095
-0.015 (-0.70%)
After-hours: Jun 26, 2026, 7:24 PM EDT

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.012.152.012.112.113.94%50,885
Jun 25, 20262.002.152.002.032.031.00%33,243
Jun 24, 20262.012.041.992.012.010.50%22,439
Jun 23, 20262.012.091.992.002.00-18,912
Jun 22, 20262.032.151.972.002.002.56%42,435
Jun 18, 20262.262.301.891.951.95-14.10%69,694
Jun 17, 20262.262.322.262.272.27-0.87%16,842
Jun 16, 20262.292.302.232.292.290.44%20,904
Jun 15, 20262.202.422.202.282.283.64%118,828
Jun 12, 20261.852.201.852.202.2020.88%259,973
Jun 11, 20261.851.901.811.821.82-2.15%54,020
Jun 10, 20261.861.961.851.861.86-1.06%39,927
Jun 9, 20261.911.961.801.881.88-87,386
Jun 8, 20262.002.031.841.881.88-5.53%174,555
Jun 5, 20262.012.021.941.991.99-0.50%132,375
Jun 4, 20262.032.071.982.002.001.52%12,185
Jun 3, 20262.032.041.951.971.97-3.43%44,060
Jun 2, 20262.062.111.872.042.04-3.77%178,363
Jun 1, 20262.042.122.022.122.12-0.93%14,826
May 29, 20262.122.142.042.142.141.42%14,601
May 28, 20262.022.172.022.112.11-24,694
May 27, 20262.072.172.052.112.11-27,213
May 26, 20262.112.142.022.112.11-0.47%20,551
May 22, 20262.152.152.042.122.120.47%13,415
May 21, 20262.042.112.042.112.111.44%12,897
May 20, 20262.062.092.032.082.081.96%10,160
May 19, 20262.022.082.022.042.040.99%6,784
May 18, 20262.022.102.022.022.021.00%12,029
May 15, 20262.002.052.002.002.000.50%9,915
May 14, 20261.982.041.981.991.99-1.49%8,924
May 13, 20261.982.061.952.022.023.59%24,770
May 12, 20261.932.001.931.951.95-0.51%14,501
May 11, 20261.962.031.941.961.96-1.01%23,181
May 8, 20261.972.101.961.981.98-1.49%59,743
May 7, 20262.032.041.952.012.01-0.99%12,547
May 6, 20261.992.101.922.032.03-1.93%23,790
May 5, 20262.022.071.992.072.072.48%61,559
May 4, 20262.022.092.002.022.02-2.42%8,774
May 1, 20262.052.092.052.072.071.47%2,729
Apr 30, 20262.102.172.042.042.04-3.32%19,199
Apr 29, 20262.192.192.032.112.110.48%23,490
Apr 28, 20262.082.162.082.102.101.45%10,075
Apr 27, 20262.152.202.042.072.07-5.48%32,988
Apr 24, 20262.132.202.122.192.190.46%9,602
Apr 23, 20262.102.242.092.182.183.32%8,764
Apr 22, 20262.082.222.082.112.11-3.21%11,814
Apr 21, 20262.192.252.092.182.18-0.46%34,740
Apr 20, 20262.062.192.062.192.195.80%29,795
Apr 17, 20262.052.132.052.072.07-0.48%20,983
Apr 16, 20262.092.112.022.082.08-0.48%29,042
Apr 15, 20262.042.192.042.092.09-0.95%20,153
Apr 14, 20262.032.222.032.112.112.93%59,718
Apr 13, 20262.082.141.972.052.05-0.97%36,003
Apr 10, 20262.072.122.032.072.070.98%12,052
Apr 9, 20262.062.062.022.052.05-6,252
Apr 8, 20262.082.142.042.052.051.49%22,445
Apr 7, 20262.172.172.012.022.02-8.18%17,569
Apr 6, 20262.002.282.002.202.2010.00%31,121
Apr 2, 20262.002.051.942.002.00-16,115
Apr 1, 20262.052.171.992.002.00-0.99%26,623
Mar 31, 20261.902.051.902.022.021.51%15,394
Mar 30, 20262.092.191.951.991.99-5.24%41,176
Mar 27, 20262.202.272.102.102.10-5.41%20,368
Mar 26, 20262.302.362.222.222.22-3.06%5,843
Mar 25, 20262.282.402.282.292.29-12,428
Mar 24, 20262.312.402.282.292.29-0.87%12,203
Mar 23, 20262.262.352.232.312.313.12%23,947
Mar 20, 20262.212.332.192.242.240.45%38,397
Mar 19, 20262.162.262.162.232.230.45%18,068
Mar 18, 20262.222.302.202.222.22-0.45%27,737
Mar 17, 20262.182.332.182.232.232.76%32,410
Mar 16, 20262.162.202.162.172.17-13,609
Mar 13, 20262.282.282.152.172.17-4.82%21,255
Mar 12, 20262.252.332.252.282.28-0.44%15,154
Mar 11, 20262.292.312.262.292.29-0.43%17,391
Mar 10, 20262.252.352.252.302.30-36,433
Mar 9, 20262.252.322.252.302.302.22%13,095
Mar 6, 20262.202.282.182.252.250.90%15,940
Mar 5, 20262.152.272.152.232.233.24%17,865
Mar 4, 20262.182.322.072.162.16-2.70%41,907
Mar 3, 20262.192.312.152.222.22-0.89%39,778
Mar 2, 20262.242.282.192.242.24-0.88%21,627
Feb 27, 20262.292.292.222.262.26-11,837
Feb 26, 20262.212.302.212.262.260.44%15,847
Feb 25, 20262.202.312.182.252.25-22,068
Feb 24, 20262.232.352.162.252.25-1.32%18,166
Feb 23, 20262.252.332.242.282.28-0.87%21,508
Feb 20, 20262.292.362.262.302.30-1.29%17,818
Feb 19, 20262.302.362.262.332.330.43%26,855
Feb 18, 20262.312.402.282.322.320.87%17,107
Feb 17, 20262.362.392.292.302.30-2.54%48,107
Feb 13, 20262.432.512.332.362.36-2.48%22,228
Feb 12, 20262.442.452.342.422.42-0.41%66,420
Feb 11, 20262.372.442.282.432.432.10%41,478
Feb 10, 20262.442.532.262.382.38-4.03%32,301
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%87,956
Feb 3, 20262.252.422.212.332.333.10%48,064