ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TMD Energy Limited Ordinary Shares (NY:TMDE)

2.275 +1.355 (+147.28%)
Streaming Delayed Price Updated: 12:44 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.9893 1.050 0.8756 0.9222 5,406,587 +0.09(+11.43%)
Feb 26, 2026 0.7875 0.9183 0.7660 0.8276 359,414 +0.02(+2.99%)
Feb 25, 2026 0.7700 0.8700 0.7700 0.8036 204,967 +0.05(+6.78%)
Feb 24, 2026 0.8500 0.8650 0.7500 0.7526 137,929 -0.11(-13.00%)
Feb 23, 2026 0.7792 0.9200 0.7436 0.8651 299,848 +0.06(+7.44%)
Feb 20, 2026 0.9500 1.000 0.7339 0.8052 775,932 -0.09(-10.53%)
Feb 19, 2026 0.8039 0.9827 0.7700 0.9000 3,395,765 +0.14(+18.42%)
Feb 18, 2026 0.5900 0.7720 0.5799 0.7600 5,916,331 +0.21(+38.18%)
Feb 17, 2026 0.6150 0.6150 0.5500 0.5500 89,823 -0.03(-4.91%)
Feb 13, 2026 0.5485 0.6070 0.5416 0.5784 38,837 +0.03(+5.16%)
Feb 12, 2026 0.5334 0.5731 0.5334 0.5500 52,613 -0.07(-11.15%)
Feb 11, 2026 0.6000 0.7113 0.5699 0.6190 1,289,492 +0.12(+23.63%)
Feb 10, 2026 0.4800 0.5232 0.4752 0.5007 22,094 +0.00(+0.14%)
Feb 09, 2026 0.4900 0.5300 0.4900 0.5000 34,209 +0.00(+0.52%)
Feb 06, 2026 0.5255 0.5255 0.4905 0.4974 146,817 -0.01(-2.47%)
Feb 05, 2026 0.5000 0.5330 0.4788 0.5100 61,503 -0.03(-6.18%)
Feb 04, 2026 0.6200 0.6200 0.5100 0.5436 79,254 -0.05(-8.02%)
Feb 03, 2026 0.6150 0.6326 0.5500 0.5910 55,068 +0.04(+7.51%)
Feb 02, 2026 0.5873 0.5873 0.5360 0.5497 56,719 -0.05(-7.88%)
Jan 30, 2026 0.5500 0.6200 0.5500 0.5967 54,179 -0.02(-3.76%)
Jan 29, 2026 0.6820 0.7075 0.6200 0.6200 154,497 -0.06(-9.02%)
Jan 28, 2026 0.6850 0.6985 0.6763 0.6815 67,736 -0.01(-1.60%)
Jan 27, 2026 0.6850 0.7409 0.6850 0.6926 41,245 -0.03(-3.54%)
Jan 26, 2026 0.7303 0.7303 0.6738 0.7180 44,067 -0.02(-2.54%)
Jan 23, 2026 0.7201 0.7400 0.6921 0.7367 104,865 +0.01(+0.78%)
Jan 22, 2026 0.7200 0.7645 0.7159 0.7310 67,565 +0.04(+6.16%)
Jan 21, 2026 0.7050 0.7669 0.6800 0.6886 80,876 -0.01(-1.68%)
Jan 20, 2026 0.7500 0.8100 0.7004 0.7004 198,979 -0.09(-11.58%)
Jan 16, 2026 0.8600 0.8600 0.7501 0.7921 95,105 -0.02(-2.47%)
Jan 15, 2026 0.7309 0.8122 0.7000 0.8122 209,933 +0.06(+7.79%)
Jan 14, 2026 0.7859 0.7979 0.7479 0.7535 209,295 -0.06(-7.44%)
Jan 13, 2026 0.7534 0.8600 0.7534 0.8141 318,247 +0.07(+8.78%)
Jan 12, 2026 0.6905 0.8000 0.6905 0.7484 338,140 +0.04(+5.77%)
Jan 09, 2026 0.7680 0.7680 0.7076 0.7076 293,370 -0.01(-1.15%)
Jan 08, 2026 0.9039 0.9039 0.6945 0.7158 1,245,513 -0.18(-20.32%)
Jan 07, 2026 0.9763 0.9763 0.8903 0.8983 1,159,981 -0.07(-6.75%)
Jan 06, 2026 0.9300 1.090 0.9050 0.9633 5,546,737 -0.10(-9.12%)
Jan 05, 2026 0.7800 1.390 0.5100 1.060 119,310,552 +0.62(+139.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.