TMDE | TMD Energy-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

TMD Energy-A (TMDE)

NYSE

$0.43+$0.003 (+0.70%)

Price as of Nov 13, 2026 12:53 PM EST

$1.3M
Market Cap
-37.81%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-32.18%

Low Price$0.43

High Price$0.63
3 Months
-40.81%

Low Price$0.43

High Price$0.79
1 Year
-37.81%

Low Price$0.41

High Price$4.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.46	0.46	0.43	0.43	-0.37%	22,141
11/11/2026	0.42	0.44	0.42	0.43	+0.61%	24,723
11/10/2026	0.43	0.44	0.42	0.43	-3.51%	82,422
11/09/2026	0.46	0.47	0.43	0.44	-7.37%	67,782
11/06/2026	0.49	0.50	0.47	0.48	-2.15%	50,400
11/05/2026	0.51	0.52	0.47	0.49	-2.09%	61,597
11/04/2026	0.50	0.55	0.50	0.50	-3.65%	40,726
11/03/2026	0.55	0.55	0.52	0.52	-2.24%	56,959
11/02/2026	0.60	0.61	0.51	0.53	-13.82%	234,960
10/30/2026	0.58	0.70	0.58	0.62	+5.87%	157,175
10/29/2026	0.56	0.60	0.56	0.58	+1.44%	18,749
10/29/2026	-$0.79 Earnings
10/28/2026	0.59	0.60	0.56	0.57	-2.58%	40,972
10/27/2026	0.60	0.61	0.58	0.59	+1.71%	17,485
10/26/2026	0.61	0.61	0.58	0.58	-5.23%	25,586
10/23/2026	0.59	0.64	0.57	0.61	+7.59%	118,229
10/22/2026	0.57	0.61	0.53	0.57	-1.56%	127,105
10/21/2026	0.57	0.58	0.57	0.58	+1.35%	54,656
10/20/2026	0.59	0.60	0.57	0.57	-1.72%	20,863
10/19/2026	0.59	0.63	0.57	0.58	+1.77%	22,096
10/16/2026	0.61	0.61	0.57	0.57	-5.19%	38,126
10/15/2026	0.63	0.63	0.60	0.60	-4.80%	101,715
10/14/2026	0.63	0.64	0.63	0.63	-0.25%	53,707
10/13/2026	0.64	0.64	0.63	0.63	-0.14%	27,443
10/12/2026	0.63	0.65	0.63	0.63	-0.11%	29,390
10/09/2026	0.66	0.66	0.63	0.63	-1.72%	15,038
10/08/2026	0.67	0.67	0.63	0.65	-1.89%	58,541
10/07/2026	0.65	0.67	0.65	0.66	-0.31%	27,738
10/06/2026	0.66	0.68	0.65	0.66	+1.55%	101,634
10/05/2026	0.65	0.67	0.65	0.65	-0.49%	53,555
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