TMD Energy Limited (TMDE) Historical Prices

Time Period

Events

TMDE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.58	0.70	0.58	0.62	0.62	+6.01%	148,212	1.57
Oct 29, 2026	0.56	0.60	0.56	0.58	0.58	+1.39%	18,645	0.19
Oct 28, 2026	0.59	0.60	0.56	0.57	0.57	-2.55%	40,684	0.41
Oct 27, 2026	0.60	0.61	0.58	0.59	0.59	+1.55%	16,743	0.16
Oct 26, 2026	0.61	0.61	0.58	0.58	0.58	-5.23%	25,118	0.24
Oct 23, 2026	0.59	0.64	0.57	0.61	0.61	+7.75%	117,072	1.09
Oct 22, 2026	0.57	0.61	0.53	0.57	0.57	-1.56%	127,037	1.17
Oct 21, 2026	0.57	0.58	0.57	0.58	0.58	+1.23%	54,656	0.48
Oct 20, 2026	0.59	0.60	0.57	0.57	0.57	-1.72%	20,863	0.15
Oct 19, 2026	0.59	0.63	0.57	0.58	0.58	+1.75%	22,096	0.16
Oct 16, 2026	0.61	0.61	0.57	0.57	0.57	-5.16%	38,116	0.27
Oct 15, 2026	0.63	0.63	0.60	0.60	0.60	-4.75%	101,715	0.71
Oct 14, 2026	0.63	0.64	0.63	0.63	0.63	-0.32%	53,707	0.37
Oct 13, 2026	0.64	0.64	0.63	0.63	0.63	-0.16%	27,443	0.19
Oct 12, 2026	0.63	0.65	0.63	0.63	0.63	+0.00%	29,390	0.20
Oct 09, 2026	0.66	0.66	0.63	0.63	0.63	-1.71%	15,038	0.10
Oct 08, 2026	0.67	0.67	0.63	0.65	0.65	-1.98%	58,541	0.36
Oct 07, 2026	0.65	0.67	0.65	0.66	0.66	-0.30%	27,738	0.17
Oct 06, 2026	0.66	0.68	0.65	0.66	0.66	+1.54%	101,634	0.60
Oct 05, 2026	0.65	0.67	0.65	0.65	0.65	-0.46%	52,676	0.25
Oct 02, 2026	0.65	0.67	0.65	0.65	0.65	+0.15%	51,133	0.24
Oct 01, 2026	0.66	0.66	0.65	0.65	0.65	+0.31%	51,506	0.24
Sep 30, 2026	0.66	0.69	0.65	0.65	0.65	-2.84%	50,896	0.24
Sep 29, 2026	0.67	0.67	0.65	0.67	0.67	-0.15%	86,121	0.40
Sep 28, 2026	0.68	0.69	0.67	0.67	0.67	+0.60%	35,985	0.17
Sep 25, 2026	0.71	0.72	0.66	0.67	0.67	-6.20%	96,941	0.45
Sep 24, 2026	0.70	0.73	0.70	0.71	0.71	+1.43%	84,017	0.37
Sep 23, 2026	0.70	0.72	0.70	0.70	0.70	-0.14%	67,330	0.29
Sep 22, 2026	0.70	0.72	0.70	0.70	0.70	+0.14%	48,882	0.21
Sep 21, 2026	0.71	0.73	0.70	0.70	0.70	-0.71%	59,807	0.25
Sep 18, 2026	0.71	0.73	0.70	0.71	0.71	-0.14%	59,521	0.25
Sep 17, 2026	0.71	0.72	0.70	0.71	0.71	-0.56%	77,718	0.33
Sep 16, 2026	0.75	0.76	0.70	0.71	0.71	-7.07%	140,278	0.59
Sep 15, 2026	0.74	0.80	0.74	0.76	0.76	+3.24%	132,656	0.56
Sep 14, 2026	0.76	0.79	0.74	0.74	0.74	-1.20%	62,283	0.26
Sep 11, 2026	0.77	0.78	0.75	0.75	0.75	-3.10%	139,681	0.56
Sep 10, 2026	0.80	0.85	0.74	0.77	0.77	-1.15%	677,436	2.62
Sep 09, 2026	0.76	0.83	0.76	0.78	0.78	+7.12%	302,662	0.53
Sep 08, 2026	0.72	0.76	0.71	0.73	0.73	+2.38%	120,092	0.15
Sep 07, 2026	0.73	0.73	0.70	0.71	0.71	+0.00%	0	0.00
Sep 04, 2026	0.73	0.73	0.70	0.71	0.71	+1.86%	21,202	0.02
Sep 03, 2026	0.72	0.73	0.70	0.70	0.70	-2.51%	83,332	0.10
Sep 02, 2026	0.74	0.75	0.71	0.72	0.72	-5.53%	135,298	0.15
Sep 01, 2026	0.72	0.83	0.70	0.76	0.76	+5.85%	882,790	1.02
Aug 31, 2026	0.71	0.73	0.71	0.72	0.72	+1.27%	72,319	0.08
Aug 28, 2026	0.72	0.72	0.70	0.71	0.71	-2.48%	24,548	0.03
Aug 27, 2026	0.72	0.73	0.71	0.73	0.73	+2.83%	15,754	0.02
Aug 26, 2026	0.71	0.73	0.70	0.71	0.71	+1.00%	18,173	0.02
Aug 25, 2026	0.73	0.73	0.70	0.70	0.70	-5.28%	97,501	0.11
Aug 24, 2026	0.79	0.79	0.73	0.74	0.74	-2.25%	44,962	0.05

TMD Energy Limited historical prices

TMD Energy Limited (TMDE) Historical Prices

Become an Expert with TipRanks Premium