Skip to main content
TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
2.100
+0.030 (1.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.082.162.082.102.101.45%10,066
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%11,804
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%20,124
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%11,998
Apr 9, 20262.062.062.022.052.05-6,250
Apr 8, 20262.082.142.042.052.051.49%22,343
Apr 7, 20262.172.172.012.022.02-8.18%17,558
Apr 6, 20262.002.282.002.202.2010.00%30,277
Apr 2, 20262.002.051.942.002.00-16,087
Apr 1, 20262.052.171.992.002.00-0.99%25,949
Mar 31, 20261.902.051.902.022.021.51%15,392
Mar 30, 20262.092.191.951.991.99-5.24%41,045
Mar 27, 20262.202.272.102.102.10-5.41%20,346
Mar 26, 20262.302.362.222.222.22-3.06%5,842
Mar 25, 20262.282.402.282.292.29-12,425
Mar 24, 20262.312.402.282.292.29-0.87%12,188
Mar 23, 20262.262.352.232.312.313.12%23,854
Mar 20, 20262.212.332.192.242.240.45%38,346
Mar 19, 20262.162.262.162.232.230.45%18,067
Mar 18, 20262.222.302.202.222.22-0.45%27,734
Mar 17, 20262.182.332.182.232.232.76%32,339
Mar 16, 20262.162.202.162.172.17-13,609
Mar 13, 20262.282.282.152.172.17-4.82%21,238
Mar 12, 20262.252.332.252.282.28-0.44%15,153
Mar 11, 20262.292.312.262.292.29-0.43%17,370
Mar 10, 20262.252.352.252.302.30-36,432
Mar 9, 20262.252.322.252.302.302.22%13,081
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