TherapeuticsMD Inc. (TXMD)
NASDAQ: TXMD
· Real-Time Price · USD
1.17
0.02 (1.72%)
At close: Aug 15, 2025, 3:58 PM
1.18
0.86%
After-hours: Aug 15, 2025, 07:44 PM EDT
TXMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 15,816 |
| Aug 13, 2025 | 1.10 | 1.16 | 1.08 | 1.16 | 1.16 | 4.50% | 31,543 |
| Aug 12, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 36,990 |
| Aug 11, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 1.89% | 14,603 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 18,996 |
| Aug 7, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 15,900 |
| Aug 6, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 7,638 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.00% | 19,827 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 11,000 |
| Aug 1, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 9,164 |
| Jul 31, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 27,932 |
| Jul 30, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 22,000 |
| Jul 29, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 32,700 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 16,500 |
| Jul 25, 2025 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 4.39% | 74,700 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 15,821 |
| Jul 23, 2025 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 40,200 |
| Jul 22, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 16,701 |
| Jul 21, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 23,899 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | 0.00% | 19,435 |