TMD Energy Limited TMDE
AMEX · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$0,6532+0,00 (+%0,48)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,65 | +%0,49 | $0,66 | $0,66 | $0,65 | 38,63K |
| 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 |