5 DAY PERFORMANCE
+29.67%
1 MONTH PERFORMANCE
+7.08%
3 MONTH PERFORMANCE
+15.28%
6 MONTH PERFORMANCE
-9.86%
YEAR-TO-DATE PERFORMANCE
+76.47%
TMD Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.95 | $0.75 (-20.97%) | $1.00 | $0.75 | 663.34 K | $18.48 M |
| 02/19/2026 | $0.80 | $0.90 (11.95%) | $0.98 | $0.77 | 3.42 M | $20.79 M |
| 02/18/2026 | $0.59 | $0.76 (28.81%) | $0.77 | $0.58 | 6.01 M | $17.56 M |
| 02/17/2026 | $0.62 | $0.55 (-10.57%) | $0.62 | $0.55 | 90.52 K | $12.71 M |
| 02/13/2026 | $0.55 | $0.58 (5.45%) | $0.61 | $0.54 | 38.84 K | $13.36 M |
| 02/12/2026 | $0.53 | $0.55 (3.11%) | $0.57 | $0.53 | 52.66 K | $12.71 M |
| 02/11/2026 | $0.60 | $0.62 (3.17%) | $0.71 | $0.57 | 1.29 M | $14.30 M |
| 02/10/2026 | $0.48 | $0.50 (5.37%) | $0.52 | $0.48 | 22.25 K | $11.57 M |
| 02/09/2026 | $0.49 | $0.50 (2.04%) | $0.53 | $0.49 | 34.55 K | $11.55 M |
| 02/06/2026 | $0.53 | $0.50 (-5.35%) | $0.53 | $0.49 | 146.82 K | $11.49 M |
| 02/05/2026 | $0.50 | $0.51 (2%) | $0.53 | $0.48 | 62.30 K | $11.78 M |
| 02/04/2026 | $0.62 | $0.54 (-12.32%) | $0.62 | $0.51 | 80.64 K | $12.56 M |
| 02/03/2026 | $0.62 | $0.59 (-3.9%) | $0.63 | $0.55 | 55.16 K | $13.65 M |
| 02/02/2026 | $0.59 | $0.55 (-6.41%) | $0.59 | $0.54 | 56.85 K | $12.70 M |
| 01/30/2026 | $0.55 | $0.60 (8.48%) | $0.62 | $0.55 | 54.20 K | $13.78 M |
| 01/29/2026 | $0.68 | $0.62 (-9.09%) | $0.71 | $0.62 | 155.10 K | $14.32 M |
| 01/28/2026 | $0.69 | $0.68 (-0.51%) | $0.70 | $0.68 | 67.87 K | $15.74 M |
| 01/27/2026 | $0.69 | $0.69 (1.11%) | $0.74 | $0.69 | 41.58 K | $16.00 M |
| 01/26/2026 | $0.73 | $0.72 (-1.68%) | $0.73 | $0.67 | 65.05 K | $16.59 M |
| 01/23/2026 | $0.72 | $0.74 (2.31%) | $0.74 | $0.69 | 104.90 K | $17.02 M |
| 01/22/2026 | $0.72 | $0.73 (1.53%) | $0.76 | $0.72 | 69.10 K | $16.89 M |
| 01/21/2026 | $0.71 | $0.69 (-2.33%) | $0.77 | $0.68 | 81.27 K | $15.91 M |
| 01/20/2026 | $0.75 | $0.70 (-6.61%) | $0.81 | $0.70 | 200.25 K | $16.18 M |
| 01/16/2026 | $0.86 | $0.79 (-7.9%) | $0.86 | $0.75 | 95.11 K | $18.30 M |
| 01/15/2026 | $0.73 | $0.81 (11.12%) | $0.81 | $0.70 | 211.00 K | $18.76 M |
| 01/14/2026 | $0.79 | $0.75 (-4.12%) | $0.80 | $0.75 | 214.34 K | $17.41 M |
| 01/13/2026 | $0.75 | $0.81 (8.06%) | $0.86 | $0.75 | 318.32 K | $18.81 M |
| 01/12/2026 | $0.69 | $0.75 (8.39%) | $0.80 | $0.69 | 339.31 K | $17.29 M |
| 01/09/2026 | $0.77 | $0.71 (-7.86%) | $0.77 | $0.71 | 293.40 K | $16.35 M |
| 01/08/2026 | $0.90 | $0.72 (-20.81%) | $0.90 | $0.69 | 1.26 M | $16.53 M |
| 01/07/2026 | $0.98 | $0.90 (-7.99%) | $0.98 | $0.89 | 1.17 M | $20.75 M |
| 01/06/2026 | $0.93 | $0.96 (3.58%) | $1.09 | $0.91 | 5.61 M | $22.25 M |
| 01/05/2026 | $0.78 | $1.06 (35.9%) | $1.39 | $0.51 | 119.69 M | $24.49 M |
| 01/02/2026 | $0.44 | $0.44 (1.84%) | $0.47 | $0.42 | 16.82 K | $10.23 M |
| 12/31/2025 | $0.43 | $0.43 (-1.19%) | $0.46 | $0.43 | 68.42 K | $9.82 M |
| 12/30/2025 | $0.46 | $0.41 (-10.85%) | $0.48 | $0.41 | 84.14 K | $9.47 M |
| 12/29/2025 | $0.51 | $0.46 (-10.76%) | $0.53 | $0.43 | 69.24 K | $10.55 M |
| 12/26/2025 | $0.55 | $0.54 (-2%) | $0.55 | $0.52 | 17.10 K | $12.45 M |
| 12/24/2025 | $0.52 | $0.54 (3.26%) | $0.56 | $0.52 | 12.40 K | $12.43 M |
| 12/23/2025 | $0.60 | $0.57 (-5.01%) | $0.60 | $0.50 | 121.34 K | $13.17 M |
| 12/22/2025 | $0.65 | $0.61 (-6%) | $0.65 | $0.60 | 15.75 K | $14.11 M |
| 12/19/2025 | $0.60 | $0.63 (5.52%) | $0.64 | $0.60 | 8.70 K | $14.65 M |
| 12/18/2025 | $0.63 | $0.60 (-5.36%) | $0.63 | $0.60 | 27.33 K | $13.86 M |
| 12/17/2025 | $0.64 | $0.64 (0.77%) | $0.65 | $0.64 | 20.50 K | $14.90 M |
| 12/16/2025 | $0.63 | $0.64 (0.92%) | $0.64 | $0.62 | 16.09 K | $14.69 M |
| 12/15/2025 | $0.64 | $0.62 (-2.36%) | $0.64 | $0.62 | 20.14 K | $14.32 M |
| 12/12/2025 | $0.68 | $0.67 (-2.2%) | $0.71 | $0.66 | 24.50 K | $15.38 M |
| 12/11/2025 | $0.70 | $0.71 (0.72%) | $0.72 | $0.69 | 5.32 K | $16.38 M |
| 12/10/2025 | $0.76 | $0.69 (-8.97%) | $0.76 | $0.69 | 14.34 K | $15.94 M |
| 12/09/2025 | $0.73 | $0.74 (1.44%) | $0.78 | $0.71 | 10.60 K | $17.11 M |
| 12/08/2025 | $0.77 | $0.78 (0.53%) | $0.78 | $0.77 | 11.21 K | $17.95 M |
| 12/05/2025 | $0.77 | $0.78 (1.25%) | $0.78 | $0.75 | 10.92 K | $18.01 M |
| 12/04/2025 | $0.72 | $0.78 (8.29%) | $0.78 | $0.72 | 5.93 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 |
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.
