TMD Energy Limited (TMDE)
AMEX: TMDE
· Real-Time Price · USD
0.86
0.02 (2.16%)
At close: Aug 15, 2025, 10:01 AM
TMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 16,748 |
| Aug 13, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 3.53% | 45,000 |
| Aug 12, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | -1.16% | 27,573 |
| Aug 11, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | -1.15% | 34,416 |
| Aug 8, 2025 | 0.88 | 0.90 | 0.84 | 0.87 | 0.87 | -2.25% | 86,533 |
| Aug 7, 2025 | 0.91 | 0.92 | 0.86 | 0.89 | 0.89 | -5.32% | 20,950 |
| Aug 6, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | -1.05% | 21,600 |
| Aug 5, 2025 | 0.94 | 0.98 | 0.91 | 0.95 | 0.95 | 1.06% | 29,538 |
| Aug 4, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 6.82% | 56,500 |
| Aug 1, 2025 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -3.30% | 49,600 |
| Jul 31, 2025 | 0.95 | 0.96 | 0.87 | 0.91 | 0.91 | -4.21% | 86,100 |
| Jul 30, 2025 | 0.96 | 1.03 | 0.91 | 0.95 | 0.95 | -1.04% | 152,400 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 56,200 |
| Jul 28, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -2.00% | 51,700 |
| Jul 25, 2025 | 0.99 | 1.02 | 0.93 | 1.00 | 1.00 | 0.00% | 70,200 |
| Jul 24, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 58,200 |
| Jul 23, 2025 | 0.95 | 1.13 | 0.95 | 1.04 | 1.04 | 7.22% | 139,900 |
| Jul 22, 2025 | 1.01 | 1.05 | 0.95 | 0.97 | 0.97 | -4.90% | 97,200 |
| Jul 21, 2025 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -7.27% | 178,858 |
| Jul 18, 2025 | 1.16 | 1.17 | 1.07 | 1.10 | 1.10 | -4.35% | 221,300 |