TMD Energy Limited Ordinary Shares (TMDE)

Last Price4.0250

Change+0.9650 (31.54%)

NYSE · Last Trade: Mar 3rd, 11:33 AM EST

Historical Prices For TMD Energy Limited Ordinary Shares (TMDE)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	2.99	3.11	2.10	3.06	138,543,651	3.06
2/27/2026	0.99	1.05	0.88	0.92	5,406,587	0.92
2/26/2026	0.79	0.92	0.77	0.83	359,414	0.83
2/25/2026	0.77	0.87	0.77	0.80	204,967	0.80
2/24/2026	0.85	0.86	0.75	0.75	137,929	0.75
2/23/2026	0.78	0.92	0.74	0.87	299,848	0.87
2/20/2026	0.95	1.00	0.73	0.81	775,932	0.81
2/19/2026	0.80	0.98	0.77	0.90	3,395,765	0.90
2/18/2026	0.59	0.77	0.58	0.76	5,916,331	0.76
2/17/2026	0.61	0.61	0.55	0.55	89,823	0.55
2/13/2026	0.55	0.61	0.54	0.58	38,837	0.58
2/12/2026	0.53	0.57	0.53	0.55	52,613	0.55
2/11/2026	0.60	0.71	0.57	0.62	1,289,492	0.62
2/10/2026	0.48	0.52	0.48	0.50	22,094	0.50
2/09/2026	0.49	0.53	0.49	0.50	34,209	0.50
2/06/2026	0.53	0.53	0.49	0.50	146,817	0.50
2/05/2026	0.50	0.53	0.48	0.51	61,503	0.51
2/04/2026	0.62	0.62	0.51	0.54	79,254	0.54
2/03/2026	0.61	0.63	0.55	0.59	55,068	0.59
2/02/2026	0.59	0.59	0.54	0.55	56,719	0.55
1/30/2026	0.55	0.62	0.55	0.60	54,179	0.60
1/29/2026	0.68	0.71	0.62	0.62	154,497	0.62
1/28/2026	0.69	0.70	0.68	0.68	67,736	0.68
1/27/2026	0.69	0.74	0.69	0.69	41,245	0.69
1/26/2026	0.73	0.73	0.67	0.72	44,067	0.72
1/23/2026	0.72	0.74	0.69	0.74	104,865	0.74
1/22/2026	0.72	0.76	0.72	0.73	67,565	0.73
1/21/2026	0.70	0.77	0.68	0.69	80,876	0.69
1/20/2026	0.75	0.81	0.70	0.70	198,979	0.70
1/16/2026	0.86	0.86	0.75	0.79	95,105	0.79
1/15/2026	0.73	0.81	0.70	0.81	209,933	0.81
1/14/2026	0.79	0.80	0.75	0.75	209,295	0.75
1/13/2026	0.75	0.86	0.75	0.81	318,247	0.81
1/12/2026	0.69	0.80	0.69	0.75	338,140	0.75
1/09/2026	0.77	0.77	0.71	0.71	293,370	0.71
1/08/2026	0.90	0.90	0.69	0.72	1,245,513	0.72
1/07/2026	0.98	0.98	0.89	0.90	1,159,981	0.90
1/06/2026	0.93	1.09	0.91	0.96	5,546,737	0.96
1/05/2026	0.78	1.39	0.51	1.06	119,310,554	1.06
1/02/2026	0.43	0.47	0.42	0.44	16,822	0.44
12/31/2025	0.43	0.46	0.42	0.42	68,419	0.42
12/30/2025	0.46	0.48	0.41	0.41	81,140	0.41
12/29/2025	0.51	0.53	0.43	0.46	68,348	0.46
12/26/2025	0.55	0.55	0.52	0.54	17,097	0.54
12/24/2025	0.52	0.56	0.52	0.54	12,351	0.54
12/23/2025	0.60	0.60	0.50	0.57	120,646	0.57
12/22/2025	0.65	0.65	0.60	0.61	15,552	0.61
12/19/2025	0.60	0.64	0.60	0.63	8,671	0.63
12/18/2025	0.63	0.63	0.60	0.60	27,325	0.60
12/17/2025	0.64	0.65	0.64	0.64	19,867	0.64
12/16/2025	0.63	0.64	0.62	0.64	15,989	0.64
12/15/2025	0.63	0.64	0.62	0.62	20,139	0.62
12/12/2025	0.68	0.71	0.66	0.67	24,500	0.67
12/11/2025	0.70	0.72	0.69	0.71	5,297	0.71
12/10/2025	0.76	0.76	0.69	0.69	14,341	0.69
12/09/2025	0.73	0.78	0.71	0.74	10,566	0.74
12/08/2025	0.77	0.78	0.77	0.78	11,207	0.78
12/05/2025	0.77	0.78	0.75	0.78	10,919	0.78
12/04/2025	0.72	0.78	0.72	0.78	5,926	0.78
12/03/2025	0.73	0.78	0.71	0.78	21,238	0.78