5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
+14.54%
3 MONTH PERFORMANCE
-13.06%
6 MONTH PERFORMANCE
-1.27%
TMD Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.72 | $0.78 (8.29%) | $0.78 | $0.72 | 5.83 K | $18.01 M |
| 12/03/2025 | $0.73 | $0.78 (7.14%) | $0.78 | $0.71 | 21.80 K | $18.02 M |
| 12/02/2025 | $0.73 | $0.73 (0.47%) | $0.78 | $0.73 | 16.30 K | $16.92 M |
| 12/01/2025 | $0.72 | $0.73 (1.93%) | $0.76 | $0.70 | 25.30 K | $16.84 M |
| 11/28/2025 | $0.71 | $0.75 (5.89%) | $0.75 | $0.71 | 5.90 K | $17.32 M |
| 11/26/2025 | $0.67 | $0.72 (8.37%) | $0.78 | $0.66 | 39.72 K | $16.69 M |
| 11/25/2025 | $0.62 | $0.66 (6.57%) | $0.67 | $0.60 | 46.70 K | $15.32 M |
| 11/24/2025 | $0.61 | $0.64 (3.5%) | $0.65 | $0.61 | 7.40 K | $14.68 M |
| 11/21/2025 | $0.62 | $0.63 (1.92%) | $0.65 | $0.62 | 14.10 K | $14.60 M |
| 11/20/2025 | $0.65 | $0.65 (0.09%) | $0.67 | $0.65 | 20.08 K | $15.03 M |
| 11/19/2025 | $0.67 | $0.66 (-1.02%) | $0.67 | $0.62 | 20.04 K | $15.26 M |
| 11/18/2025 | $0.75 | $0.67 (-10.23%) | $0.75 | $0.64 | 18.93 K | $15.47 M |
| 11/17/2025 | $0.70 | $0.66 (-5.15%) | $0.74 | $0.63 | 27.77 K | $15.24 M |
| 11/14/2025 | $0.70 | $0.74 (4.52%) | $0.74 | $0.69 | 20.30 K | $17.01 M |
| 11/13/2025 | $0.71 | $0.69 (-2.99%) | $0.73 | $0.69 | 18.88 K | $15.97 M |
| 11/12/2025 | $0.71 | $0.72 (0.93%) | $0.74 | $0.67 | 42.33 K | $16.56 M |
| 11/11/2025 | $0.73 | $0.76 (3.99%) | $0.78 | $0.73 | 13.54 K | $17.65 M |
| 11/10/2025 | $0.76 | $0.73 (-3.85%) | $0.76 | $0.66 | 52.77 K | $16.98 M |
| 11/07/2025 | $0.69 | $0.71 (3.38%) | $0.76 | $0.67 | 35.50 K | $16.40 M |
| 11/06/2025 | $0.68 | $0.73 (7.37%) | $0.75 | $0.66 | 52.80 K | $16.87 M |
| 11/05/2025 | $0.65 | $0.68 (4.08%) | $0.69 | $0.65 | 28.25 K | $15.73 M |
| 11/04/2025 | $0.69 | $0.66 (-4.46%) | $0.69 | $0.66 | 28.59 K | $15.25 M |
| 11/03/2025 | $0.71 | $0.69 (-2.2%) | $0.71 | $0.67 | 21.83 K | $16.04 M |
| 10/31/2025 | $0.72 | $0.71 (-1.85%) | $0.73 | $0.69 | 34.18 K | $16.32 M |
| 10/30/2025 | $0.73 | $0.73 (-0.68%) | $0.80 | $0.71 | 45.53 K | $16.75 M |
| 10/29/2025 | $0.78 | $0.73 (-6.99%) | $0.79 | $0.72 | 62.20 K | $16.86 M |
| 10/28/2025 | $0.82 | $0.79 (-3.98%) | $0.82 | $0.77 | 16.11 K | $18.14 M |
| 10/27/2025 | $0.82 | $0.79 (-3.35%) | $0.82 | $0.77 | 53.44 K | $18.31 M |
| 10/24/2025 | $0.82 | $0.80 (-1.98%) | $0.82 | $0.79 | 40.41 K | $18.49 M |
| 10/23/2025 | $0.81 | $0.83 (2.63%) | $0.85 | $0.78 | 86.40 K | $19.23 M |
| 10/22/2025 | $0.79 | $0.80 (1.14%) | $0.82 | $0.75 | 108.01 K | $18.46 M |
| 10/21/2025 | $0.80 | $0.80 (-0.12%) | $0.80 | $0.77 | 24.64 K | $18.48 M |
| 10/20/2025 | $0.76 | $0.78 (3.17%) | $0.80 | $0.76 | 30.32 K | $18.11 M |
| 10/17/2025 | $0.75 | $0.75 (0.41%) | $0.76 | $0.75 | 39.52 K | $17.40 M |
| 10/16/2025 | $0.75 | $0.76 (1.19%) | $0.80 | $0.75 | 31.40 K | $17.53 M |
| 10/15/2025 | $0.77 | $0.75 (-2.67%) | $0.81 | $0.75 | 45.10 K | $17.33 M |
| 10/14/2025 | $0.80 | $0.74 (-7.19%) | $0.80 | $0.71 | 52.63 K | $17.15 M |
| 10/13/2025 | $0.77 | $0.78 (1.75%) | $0.80 | $0.72 | 49.20 K | $18.11 M |
| 10/10/2025 | $0.85 | $0.80 (-5.71%) | $0.88 | $0.75 | 95.60 K | $18.51 M |
| 10/09/2025 | $0.90 | $0.85 (-5.11%) | $0.90 | $0.83 | 47.50 K | $19.62 M |
| 10/08/2025 | $0.99 | $0.90 (-9.03%) | $0.99 | $0.89 | 47.31 K | $20.74 M |
| 10/07/2025 | $0.95 | $0.94 (-1.07%) | $0.96 | $0.90 | 46.24 K | $21.71 M |
| 10/06/2025 | $0.99 | $1.01 (2.02%) | $1.04 | $0.88 | 155.84 K | $23.33 M |
| 10/03/2025 | $0.83 | $0.99 (19.25%) | $1.00 | $0.82 | 222.95 K | $22.86 M |
| 10/02/2025 | $0.83 | $0.82 (-0.78%) | $0.84 | $0.82 | 45.15 K | $19.02 M |
| 10/01/2025 | $0.82 | $0.82 (-0.1%) | $0.85 | $0.81 | 54.58 K | $18.97 M |
| 09/30/2025 | $0.85 | $0.83 (-2.94%) | $0.86 | $0.83 | 20.10 K | $19.06 M |
| 09/29/2025 | $0.88 | $0.85 (-3.68%) | $0.90 | $0.84 | 66.31 K | $19.58 M |
| 09/26/2025 | $0.86 | $0.84 (-2.23%) | $0.87 | $0.83 | 22.20 K | $19.40 M |
| 09/25/2025 | $0.87 | $0.86 (-1.24%) | $0.89 | $0.82 | 52.13 K | $19.85 M |
| 09/24/2025 | $0.86 | $0.90 (4.19%) | $0.91 | $0.86 | 20.35 K | $20.70 M |
| 09/23/2025 | $0.89 | $0.87 (-2.16%) | $0.92 | $0.86 | 33.70 K | $20.11 M |
| 09/22/2025 | $0.93 | $0.89 (-4%) | $0.93 | $0.86 | 44.50 K | $20.56 M |
| 09/19/2025 | $0.86 | $0.87 (0.87%) | $0.93 | $0.86 | 63.00 K | $20.04 M |
| 09/18/2025 | $0.86 | $0.87 (0.64%) | $0.92 | $0.85 | 62.00 K | $20.03 M |
| 09/17/2025 | $0.93 | $0.89 (-4.99%) | $0.99 | $0.88 | 45.43 K | $20.51 M |
| 09/16/2025 | $0.97 | $0.94 (-2.85%) | $0.97 | $0.94 | 16.65 K | $21.76 M |
| 09/15/2025 | $0.94 | $0.97 (3.19%) | $0.99 | $0.93 | 19.77 K | $22.41 M |
| 09/12/2025 | $0.99 | $0.96 (-2.38%) | $1.03 | $0.96 | 39.44 K | $22.23 M |
| 09/11/2025 | $0.99 | $1.03 (4.04%) | $1.08 | $0.98 | 44.13 K | $23.79 M |
| 09/10/2025 | $0.97 | $0.97 (-0.52%) | $1.06 | $0.96 | 91.50 K | $22.29 M |
| 09/09/2025 | $0.92 | $1.01 (10.27%) | $1.06 | $0.91 | 136.31 K | $23.33 M |
| 09/08/2025 | $0.90 | $0.88 (-2.34%) | $0.90 | $0.87 | 36.74 K | $20.21 M |
| 09/05/2025 | $0.87 | $0.90 (2.7%) | $0.92 | $0.85 | 56.02 K | $20.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
