TMDE | TMD ENERGY | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

TMD ENERGY (TMDE)

NYSE

$0.66+$0.008 (+1.16%)

Price as of Oct 02, 2026 7:22 PM EDT

$2.0M
Market Cap
-33.99%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-9.03%

Low Price$0.65

High Price$0.78
3 Months
-16.04%

Low Price$0.65

High Price$1.03
1 Year
-33.99%

Low Price$0.41

High Price$4.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.65	0.67	0.65	0.65	+0.15%	51,133
10/01/2026	0.66	0.66	0.65	0.65	+0.35%	51,655
09/30/2026	0.66	0.69	0.65	0.65	-2.93%	50,896
09/29/2026	0.67	0.67	0.65	0.67	-0.04%	86,121
09/28/2026	0.68	0.69	0.67	0.67	+0.51%	35,985
09/25/2026	0.71	0.72	0.66	0.67	-6.11%	96,941
09/24/2026	0.70	0.73	0.70	0.71	+1.41%	84,017
09/23/2026	0.70	0.72	0.70	0.70	-0.20%	67,330
09/22/2026	0.70	0.72	0.70	0.70	+0.16%	48,882
09/21/2026	0.71	0.73	0.70	0.70	-0.78%	59,021
09/18/2026	0.71	0.73	0.70	0.71	-0.14%	59,521
09/17/2026	0.71	0.72	0.70	0.71	-0.48%	79,650
09/16/2026	0.75	0.76	0.70	0.71	-7.04%	140,278
09/15/2026	0.74	0.80	0.74	0.76	+3.26%	132,656
09/14/2026	0.76	0.79	0.74	0.74	-1.20%	62,283
09/11/2026	0.77	0.78	0.75	0.75	-3.19%	139,681
09/10/2026	0.80	0.85	0.74	0.77	-1.14%	677,436
09/09/2026	0.76	0.83	0.76	0.78	+7.19%	302,662
09/08/2026	0.72	0.76	0.71	0.73	+2.28%	120,091
09/04/2026	0.73	0.73	0.70	0.71	+1.97%	21,202
09/03/2026	0.72	0.73	0.70	0.70	-2.54%	84,010
09/02/2026	0.74	0.75	0.71	0.72	-5.49%	135,298
09/01/2026	0.72	0.83	0.70	0.76	+5.79%	888,470
08/31/2026	0.71	0.73	0.71	0.72	+1.23%	72,319
08/28/2026	0.72	0.72	0.70	0.71	-2.49%	24,697
08/27/2026	0.72	0.73	0.71	0.73	+2.94%	15,754
08/26/2026	0.71	0.73	0.70	0.71	+0.99%	18,148
08/25/2026	0.73	0.73	0.70	0.70	-5.38%	98,663
08/24/2026	0.79	0.79	0.73	0.74	-2.18%	44,962
08/21/2026	0.74	0.82	0.74	0.76	-0.22%	34,977
08/20/2026	0.78	0.80	0.75	0.76	-0.56%	77,940
08/19/2026	0.75	0.78	0.73	0.76	+0.29%	159,053
08/18/2026	0.81	0.82	0.73	0.76	-4.16%	159,010
08/17/2026	0.73	0.88	0.72	0.79	+8.63%	228,892
08/14/2026	0.76	0.76	0.72	0.73	-1.80%	61,800
08/13/2026	0.73	0.75	0.72	0.74	+2.34%	45,071
08/12/2026	0.72	0.73	0.72	0.73	+0.40%	29,798
08/11/2026	0.73	0.74	0.72	0.72	-2.64%	28,753
08/10/2026	0.74	0.76	0.71	0.74	+3.80%	137,106
08/07/2026	0.73	0.74	0.70	0.72	-2.31%	100,873
08/06/2026	0.72	0.75	0.70	0.73	+4.70%	85,588
08/05/2026	0.73	0.73	0.70	0.70	-2.55%	58,556
08/04/2026	0.73	0.74	0.71	0.72	-0.79%	88,785
08/03/2026	0.76	0.76	0.70	0.72	-7.43%	183,738
07/31/2026	0.78	0.83	0.75	0.78	+4.00%	192,470
07/30/2026	0.78	0.80	0.75	0.75	-5.29%	148,837
07/29/2026	0.76	0.85	0.75	0.79	+8.48%	327,262
07/28/2026	0.80	0.80	0.73	0.73	-8.51%	146,405
07/27/2026	0.83	0.87	0.79	0.80	-15.02%	235,836
07/24/2026	0.98	1.00	0.91	0.94	-8.60%	327,072
07/23/2026	0.89	1.10	0.87	1.03	+19.75%	1,534,835
07/22/2026	0.87	0.90	0.86	0.86	-4.43%	133,958
07/21/2026	0.89	0.94	0.86	0.90	0.00%	87,054
07/20/2026	0.87	0.90	0.82	0.90	+4.43%	374,214
07/17/2026	0.86	0.90	0.85	0.86	+1.39%	164,771
07/16/2026	0.90	0.91	0.85	0.85	-5.06%	110,943
07/15/2026	0.87	0.94	0.86	0.90	-0.52%	123,043
07/14/2026	0.92	0.93	0.86	0.90	-5.96%	241,061
07/13/2026	0.83	0.99	0.81	0.96	+18.06%	846,929
07/10/2026	0.81	0.85	0.80	0.81	-0.92%	144,564
07/09/2026	0.85	0.85	0.77	0.82	-10.02%	359,935
07/08/2026	0.88	1.05	0.86	0.91	+6.95%	2,549,773
07/07/2026	0.78	0.87	0.76	0.85	+6.42%	315,926
07/06/2026	0.75	0.85	0.74	0.80	+2.65%	77,827
07/02/2026	0.77	0.79	0.74	0.78	-3.32%	151,458
07/01/2026	0.74	0.80	0.72	0.80	+4.70%	121,224
06/30/2026	0.77	0.78	0.73	0.77	-4.93%	182,135
06/29/2026	0.74	0.83	0.72	0.81	+12.32%	894,333
06/29/2026	-$0.35 Earnings
06/26/2026	0.70	0.73	0.70	0.72	-1.37%	317,261
06/25/2026	0.68	0.76	0.67	0.73	+3.69%	144,755
06/24/2026	0.69	0.77	0.65	0.70	-0.96%	107,589
06/23/2026	0.74	0.75	0.70	0.71	-6.35%	102,318
06/22/2026	0.72	0.76	0.69	0.76	+4.39%	195,686
06/18/2026	0.70	0.74	0.68	0.73	+0.96%	104,574
06/17/2026	0.70	0.76	0.67	0.72	+4.44%	211,974
06/16/2026	0.70	0.73	0.65	0.69	-6.18%	382,220
06/15/2026	0.80	0.81	0.72	0.74	-15.49%	582,118
06/12/2026	0.90	1.02	0.82	0.87	-19.47%	1,302,867
06/11/2026	1.08	1.45	1.00	1.08	+18.68%	20,015,066
06/10/2026	0.89	0.99	0.83	0.91	+8.85%	13,780,751
06/09/2026	0.71	0.89	0.71	0.84	+7.18%	1,499,850
06/08/2026	0.69	0.91	0.66	0.78	+20.00%	4,023,536
06/05/2026	0.70	0.73	0.65	0.65	-11.18%	124,584
06/04/2026	0.75	0.76	0.72	0.73	-1.90%	80,903
06/03/2026	0.77	0.78	0.74	0.75	-0.53%	121,616
06/02/2026	0.77	0.79	0.75	0.75	-4.21%	269,167
06/01/2026	0.81	0.87	0.76	0.78	-0.89%	306,165
05/29/2026	0.79	0.79	0.77	0.79	-2.59%	97,130
05/28/2026	0.75	0.81	0.73	0.81	+8.02%	606,759
05/27/2026	0.72	0.77	0.72	0.75	-2.77%	90,446
05/26/2026	0.78	0.82	0.77	0.77	-10.53%	121,653
05/22/2026	0.76	0.87	0.75	0.86	+10.23%	135,027
05/21/2026	0.73	0.80	0.72	0.78	+11.35%	168,140
05/20/2026	0.80	0.82	0.70	0.70	-14.24%	163,770
05/19/2026	0.83	0.87	0.80	0.82	-3.87%	81,475
05/18/2026	0.89	0.89	0.82	0.85	-3.60%	247,291
05/15/2026	0.89	0.91	0.85	0.88	-0.70%	434,277
05/14/2026	0.87	0.89	0.81	0.89	-0.09%	176,272
05/13/2026	0.99	0.99	0.85	0.89	-11.69%	171,090