TMD Energy Limited TMDE
AMEX · United States · Distribution Services
$0.6525+0.00 (+0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.65 | +0.38% | $0.66 | $0.66 | $0.65 | 33.67K |
| 2026-09-30 | $0.65 | -2.99% | $0.66 | $0.69 | $0.65 | 48.20K |
| 2026-09-29 | $0.67 | 0.00% | $0.67 | $0.68 | $0.65 | 86.00K |
| 2026-09-28 | $0.67 | +0.45% | $0.68 | $0.69 | $0.67 | 35.70K |
| 2026-09-25 | $0.67 | -6.06% | $0.71 | $0.72 | $0.66 | 96.60K |
| 2026-09-24 | $0.71 | +1.43% | $0.70 | $0.74 | $0.70 | 83.80K |
| 2026-09-23 | $0.70 | -0.28% | $0.70 | $0.72 | $0.70 | 67.10K |
| 2026-09-22 | $0.70 | +0.29% | $0.70 | $0.71 | $0.70 | 48.00K |
| 2026-09-21 | $0.70 | -0.85% | $0.71 | $0.73 | $0.70 | 58.80K |
| 2026-09-18 | $0.71 | -0.14% | $0.71 | $0.73 | $0.70 | 56.90K |
| 2026-09-17 | $0.71 | -0.42% | $0.70 | $0.72 | $0.70 | 77.70K |
| 2026-09-16 | $0.71 | -7.07% | $0.75 | $0.75 | $0.70 | 136.50K |
| 2026-09-15 | $0.76 | +3.24% | $0.74 | $0.80 | $0.74 | 127.20K |
| 2026-09-14 | $0.74 | -1.20% | $0.76 | $0.80 | $0.74 | 61.30K |
| 2026-09-11 | $0.75 | -3.23% | $0.77 | $0.78 | $0.75 | 138.50K |
| 2026-09-10 | $0.77 | -1.15% | $0.80 | $0.85 | $0.74 | 667.90K |
| 2026-09-09 | $0.78 | +7.26% | $0.76 | $0.83 | $0.76 | 302.20K |
| 2026-09-08 | $0.73 | +2.24% | $0.72 | $0.76 | $0.71 | 118.90K |
| 2026-09-04 | $0.71 | +2.00% | $0.73 | $0.73 | $0.70 | 20.70K |
| 2026-09-03 | $0.70 | -2.51% | $0.72 | $0.73 | $0.70 | 83.40K |
| 2026-09-02 | $0.72 | -5.53% | $0.74 | $0.75 | $0.71 | 135.00K |
| 2026-09-01 | $0.76 | +5.85% | $0.72 | $0.83 | $0.70 | 882.90K |
| 2026-08-31 | $0.72 | +1.13% | $0.71 | $0.73 | $0.71 | 72.30K |
| 2026-08-28 | $0.71 | -2.47% | $0.72 | $0.72 | $0.70 | 24.50K |
| 2026-08-27 | $0.73 | +2.97% | $0.72 | $0.73 | $0.71 | 15.10K |
| 2026-08-26 | $0.71 | +1.00% | $0.71 | $0.73 | $0.70 | 17.70K |
| 2026-08-25 | $0.70 | -5.41% | $0.73 | $0.74 | $0.70 | 98.50K |
| 2026-08-24 | $0.74 | -2.12% | $0.79 | $0.79 | $0.73 | 45.00K |
| 2026-08-21 | $0.76 | -0.26% | $0.74 | $0.82 | $0.74 | 34.70K |
| 2026-08-20 | $0.76 | -0.52% | $0.78 | $0.80 | $0.75 | 77.90K |
| 2026-08-19 | $0.76 | +0.26% | $0.75 | $0.78 | $0.73 | 159.00K |
| 2026-08-18 | $0.76 | -4.16% | $0.81 | $0.82 | $0.73 | 159.00K |
| 2026-08-17 | $0.79 | +8.63% | $0.73 | $0.88 | $0.73 | 228.90K |
| 2026-08-14 | $0.73 | -1.88% | $0.76 | $0.76 | $0.72 | 61.50K |
| 2026-08-13 | $0.74 | +2.34% | $0.73 | $0.75 | $0.72 | 45.10K |
| 2026-08-12 | $0.73 | +0.41% | $0.72 | $0.73 | $0.72 | 29.40K |
| 2026-08-11 | $0.72 | -2.56% | $0.73 | $0.74 | $0.72 | 28.70K |
| 2026-08-10 | $0.74 | +3.77% | $0.74 | $0.76 | $0.71 | 137.10K |
| 2026-08-07 | $0.72 | -2.32% | $0.73 | $0.74 | $0.70 | 100.80K |
| 2026-08-06 | $0.73 | +4.71% | $0.72 | $0.75 | $0.70 | 85.50K |
| 2026-08-05 | $0.70 | -2.51% | $0.73 | $0.73 | $0.70 | 58.50K |
| 2026-08-04 | $0.72 | -0.83% | $0.73 | $0.75 | $0.71 | 88.80K |
| 2026-08-03 | $0.72 | -7.42% | $0.76 | $0.76 | $0.70 | 183.70K |
| 2026-07-31 | $0.78 | +3.99% | $0.78 | $0.83 | $0.75 | 192.50K |
| 2026-07-30 | $0.75 | -5.29% | $0.78 | $0.80 | $0.75 | 148.00K |
| 2026-07-29 | $0.79 | +8.47% | $0.76 | $0.85 | $0.75 | 317.80K |
| 2026-07-28 | $0.73 | -8.50% | $0.80 | $0.80 | $0.73 | 146.40K |
| 2026-07-27 | $0.80 | -14.98% | $0.83 | $0.87 | $0.79 | 230.50K |
| 2026-07-24 | $0.94 | -8.64% | $0.98 | $1.00 | $0.91 | 327.10K |
| 2026-07-23 | $1.03 | +19.77% | $0.89 | $1.10 | $0.87 | 1.53M |
| 2026-07-22 | $0.86 | -4.44% | $0.87 | $0.90 | $0.86 | 134.00K |
| 2026-07-21 | $0.90 | 0.00% | $0.89 | $0.94 | $0.86 | 87.10K |
| 2026-07-20 | $0.90 | +4.41% | $0.87 | $0.90 | $0.82 | 374.30K |
| 2026-07-17 | $0.86 | +1.41% | $0.86 | $0.90 | $0.85 | 165.30K |
| 2026-07-16 | $0.85 | -5.03% | $0.90 | $0.91 | $0.85 | 110.90K |
| 2026-07-15 | $0.89 | -0.56% | $0.87 | $0.94 | $0.86 | 123.00K |
| 2026-07-14 | $0.90 | -5.96% | $0.92 | $0.93 | $0.86 | 241.10K |
| 2026-07-13 | $0.96 | +18.00% | $0.83 | $0.99 | $0.81 | 846.90K |
| 2026-07-10 | $0.81 | -0.86% | $0.81 | $0.85 | $0.80 | 144.60K |
| 2026-07-09 | $0.82 | -10.01% | $0.85 | $0.85 | $0.76 | 359.90K |
| 2026-07-08 | $0.91 | +6.94% | $0.88 | $1.05 | $0.86 | 2.55M |
| 2026-07-07 | $0.85 | +6.38% | $0.78 | $0.87 | $0.76 | 315.90K |
| 2026-07-06 | $0.80 | +2.70% | $0.75 | $0.85 | $0.74 | 77.80K |
| 2026-07-02 | $0.78 | -3.35% | $0.77 | $0.80 | $0.74 | 149.30K |
| 2026-07-01 | $0.81 | +4.68% | $0.74 | $0.81 | $0.72 | 121.20K |
| 2026-06-30 | $0.77 | -4.94% | $0.77 | $0.78 | $0.73 | 182.10K |
| 2026-06-29 | $0.81 | +12.36% | $0.74 | $0.83 | $0.72 | 895.80K |
| 2026-06-26 | $0.72 | -1.37% | $0.70 | $0.73 | $0.70 | 317.30K |
| 2026-06-25 | $0.73 | +3.69% | $0.68 | $0.76 | $0.67 | 139.20K |
| 2026-06-24 | $0.70 | -0.98% | $0.69 | $0.77 | $0.65 | 107.60K |
| 2026-06-23 | $0.71 | -6.32% | $0.74 | $0.75 | $0.70 | 102.30K |
| 2026-06-22 | $0.76 | +4.40% | $0.72 | $0.76 | $0.69 | 195.70K |
| 2026-06-18 | $0.73 | +0.97% | $0.70 | $0.74 | $0.68 | 104.60K |
| 2026-06-17 | $0.72 | +4.35% | $0.70 | $0.76 | $0.67 | 212.00K |
| 2026-06-16 | $0.69 | -6.12% | $0.70 | $0.73 | $0.65 | 382.20K |
| 2026-06-15 | $0.74 | -15.52% | $0.80 | $0.81 | $0.72 | 556.70K |
| 2026-06-12 | $0.87 | -19.44% | $0.90 | $1.02 | $0.82 | 1.30M |
| 2026-06-11 | $1.08 | +18.68% | $1.08 | $1.45 | $1.00 | 20.02M |
| 2026-06-10 | $0.91 | +8.85% | $0.89 | $0.99 | $0.83 | 13.78M |
| 2026-06-09 | $0.84 | +7.18% | $0.71 | $0.88 | $0.71 | 1.50M |
| 2026-06-08 | $0.78 | +20.00% | $0.69 | $0.91 | $0.66 | 4.02M |
| 2026-06-05 | $0.65 | -11.20% | $0.70 | $0.73 | $0.65 | 124.60K |
| 2026-06-04 | $0.73 | -1.88% | $0.75 | $0.76 | $0.72 | 80.90K |
| 2026-06-03 | $0.75 | -0.53% | $0.77 | $0.78 | $0.74 | 121.60K |
| 2026-06-02 | $0.75 | -4.21% | $0.77 | $0.79 | $0.75 | 269.20K |
| 2026-06-01 | $0.78 | -0.89% | $0.81 | $0.87 | $0.76 | 306.20K |
| 2026-05-29 | $0.79 | -2.59% | $0.79 | $0.79 | $0.77 | 96.80K |
| 2026-05-28 | $0.81 | +7.99% | $0.75 | $0.81 | $0.73 | 606.00K |
| 2026-05-27 | $0.75 | -2.72% | $0.72 | $0.77 | $0.72 | 89.70K |
| 2026-05-26 | $0.77 | -10.54% | $0.78 | $0.82 | $0.77 | 116.50K |