TMD Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.46	1.49	1.21	1.25	1.25	-17.76%	410,708
Jun 26, 2025	1.61	1.67	1.46	1.52	1.52	-7.88%	402,224
Jun 25, 2025	1.82	1.82	1.53	1.65	1.65	-8.84%	892,926
Jun 24, 2025	1.88	2.05	1.80	1.81	1.81	-21.65%	1,356,824
Jun 23, 2025	2.31	2.75	2.01	2.31	2.31	30.51%	15,675,948
Jun 20, 2025	1.70	2.10	1.50	1.77	1.77	-5.85%	1,417,556
Jun 18, 2025	2.27	2.27	1.82	1.88	1.88	-8.29%	2,734,866
Jun 17, 2025	2.20	2.50	1.91	2.05	2.05	1.99%	11,803,619
Jun 16, 2025	2.07	2.59	1.70	2.01	2.01	53.44%	65,530,687
Jun 13, 2025	1.25	1.67	1.03	1.31	1.31	75.20%	84,799,099
Jun 12, 2025	0.75	0.79	0.72	0.75	0.75	-3.40%	145,140
Jun 11, 2025	0.70	0.78	0.69	0.77	0.77	7.50%	69,779
Jun 10, 2025	0.67	0.77	0.67	0.72	0.72	3.76%	119,223
Jun 9, 2025	0.74	0.78	0.68	0.69	0.69	-12.00%	205,158
Jun 6, 2025	0.77	0.81	0.77	0.79	0.79	-0.22%	53,986
Jun 5, 2025	0.79	0.83	0.76	0.79	0.79	-2.64%	116,744
Jun 4, 2025	0.84	0.84	0.77	0.81	0.81	-1.58%	161,687
Jun 3, 2025	0.79	0.83	0.79	0.82	0.82	0.81%	63,444
Jun 2, 2025	0.81	0.85	0.78	0.82	0.82	0.31%	129,960
May 30, 2025	0.87	0.87	0.77	0.82	0.82	-7.22%	127,831
May 29, 2025	0.87	0.89	0.80	0.88	0.88	-1.44%	64,685
May 28, 2025	0.88	0.91	0.87	0.89	0.89	-1.26%	63,654
May 27, 2025	0.85	0.95	0.85	0.90	0.90	2.91%	141,648
May 23, 2025	0.87	0.92	0.84	0.88	0.88	-3.25%	115,161
May 22, 2025	0.85	0.91	0.84	0.91	0.91	2.99%	119,487
May 21, 2025	0.81	1.04	0.81	0.88	0.88	7.43%	956,927
May 20, 2025	0.83	0.85	0.80	0.82	0.82	-1.20%	90,986
May 19, 2025	0.89	0.96	0.79	0.83	0.83	-10.71%	353,046
May 16, 2025	1.06	1.15	0.76	0.93	0.93	-14.72%	415,536
May 15, 2025	1.06	1.18	1.04	1.09	1.09	-5.22%	195,535
May 14, 2025	1.03	1.31	1.03	1.15	1.15	11.65%	695,360
May 13, 2025	1.13	1.16	1.00	1.03	1.03	-11.21%	355,135
May 12, 2025	1.25	1.34	1.10	1.16	1.16	-10.08%	526,020
May 9, 2025	1.40	1.40	1.26	1.29	1.29	-7.86%	231,424
May 8, 2025	1.39	1.48	1.37	1.40	1.40	-2.78%	192,387
May 7, 2025	1.40	1.49	1.38	1.44	1.44	-0.69%	130,658
May 6, 2025	1.41	1.48	1.32	1.45	1.45	-3.33%	379,804
May 5, 2025	1.33	1.60	1.32	1.50	1.50	12.78%	447,624
May 2, 2025	1.37	1.38	1.23	1.33	1.33	-4.32%	445,717
May 1, 2025	1.44	1.52	1.38	1.39	1.39	-5.44%	328,779
Apr 30, 2025	1.63	1.74	1.42	1.47	1.47	-19.67%	881,407
Apr 29, 2025	1.60	1.87	1.58	1.83	1.83	15.82%	999,156
Apr 28, 2025	1.45	1.74	1.38	1.58	1.58	5.33%	1,513,987
Apr 25, 2025	1.30	1.66	1.10	1.50	1.50	15.38%	4,577,058
Apr 24, 2025	5.73	6.17	1.22	1.30	1.30	-77.51%	7,115,586
Apr 23, 2025	5.21	6.27	5.21	5.78	5.78	10.31%	4,208,220
Apr 22, 2025	3.51	5.24	3.36	5.24	5.24	44.35%	1,789,373