Indicators

Markets:

News

TMD Energy Limited Ordinary Shares (NY:TMDE)

2.290 +0.280 (+13.93%)

Official Closing Price Updated: 8:00 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	2.400	2.550	2.250	2.290	7,506,811	+0.28(+13.93%)
Mar 10, 2026	2.290	2.640	1.762	2.010	3,114,693	-0.14(-6.51%)
Mar 09, 2026	3.010	3.330	2.150	2.150	4,356,922	-0.77(-26.37%)
Mar 06, 2026	3.440	3.690	2.810	2.920	5,958,069	-0.12(-3.95%)
Mar 05, 2026	2.510	3.850	2.480	3.040	24,071,272	+0.83(+37.56%)
Mar 04, 2026	3.000	3.059	2.100	2.210	6,503,576	-1.83(-45.30%)
Mar 03, 2026	3.450	4.770	3.200	4.040	58,176,100	+0.98(+32.03%)
Mar 02, 2026	2.990	3.110	2.100	3.060	138,543,648	+2.14(+231.82%)
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	61,356	-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	338,150	+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.

© 2025 FinancialContent. All rights reserved.