5 DAY PERFORMANCE
+224.02%
1 MONTH PERFORMANCE
+162.38%
3 MONTH PERFORMANCE
+186.18%
6 MONTH PERFORMANCE
+228.20%
YEAR-TO-DATE PERFORMANCE
+481.18%
1 YEAR PERFORMANCE
+199.10%
TMD Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.74 | $0.76 (2.31%) | $0.82 | $0.74 | 34.98 K | $17.47 M |
| 08/20/2026 | $0.78 | $0.76 (-3.12%) | $0.80 | $0.75 | 77.94 K | $17.51 M |
| 08/19/2026 | $0.75 | $0.76 (1.38%) | $0.78 | $0.73 | 159.05 K | $17.61 M |
| 08/18/2026 | $0.81 | $0.76 (-5.93%) | $0.82 | $0.73 | 159.01 K | $17.56 M |
| 08/17/2026 | $0.73 | $0.79 (8.64%) | $0.88 | $0.72 | 228.90 K | $18.32 M |
| 08/14/2026 | $0.76 | $0.73 (-3.53%) | $0.76 | $0.72 | 61.80 K | $16.87 M |
| 08/13/2026 | $0.73 | $0.74 (1.34%) | $0.75 | $0.72 | 45.10 K | $17.17 M |
| 08/12/2026 | $0.72 | $0.73 (0.83%) | $0.73 | $0.72 | 29.80 K | $16.78 M |
| 08/11/2026 | $0.73 | $0.72 (-1.16%) | $0.74 | $0.72 | 28.75 K | $16.72 M |
| 08/10/2026 | $0.74 | $0.74 (0.57%) | $0.76 | $0.71 | 137.11 K | $17.17 M |
| 08/07/2026 | $0.73 | $0.72 (-2.13%) | $0.74 | $0.70 | 100.87 K | $16.54 M |
| 08/06/2026 | $0.72 | $0.73 (1.78%) | $0.75 | $0.70 | 85.59 K | $16.93 M |
| 08/05/2026 | $0.73 | $0.70 (-3.91%) | $0.73 | $0.70 | 58.56 K | $16.17 M |
| 08/04/2026 | $0.73 | $0.72 (-1.79%) | $0.75 | $0.71 | 88.80 K | $16.59 M |
| 08/03/2026 | $0.76 | $0.72 (-4.56%) | $0.76 | $0.70 | 183.74 K | $16.72 M |
| 07/31/2026 | $0.78 | $0.78 (0.73%) | $0.83 | $0.75 | 192.50 K | $18.07 M |
| 07/30/2026 | $0.78 | $0.75 (-3.59%) | $0.80 | $0.75 | 148.84 K | $17.37 M |
| 07/29/2026 | $0.76 | $0.79 (4.86%) | $0.85 | $0.75 | 327.26 K | $18.34 M |
| 07/28/2026 | $0.80 | $0.73 (-7.95%) | $0.80 | $0.73 | 146.41 K | $16.91 M |
| 07/27/2026 | $0.83 | $0.80 (-3.61%) | $0.87 | $0.79 | 235.84 K | $18.48 M |
| 07/24/2026 | $0.98 | $0.94 (-3.94%) | $1.00 | $0.91 | 327.10 K | $21.75 M |
| 07/23/2026 | $0.89 | $1.03 (15.11%) | $1.10 | $0.87 | 1.53 M | $23.79 M |
| 07/22/2026 | $0.87 | $0.86 (-0.88%) | $0.90 | $0.86 | 134.00 K | $19.87 M |
| 07/21/2026 | $0.89 | $0.90 (0.59%) | $0.94 | $0.86 | 87.10 K | $20.79 M |
| 07/20/2026 | $0.87 | $0.90 (3.32%) | $0.90 | $0.82 | 374.35 K | $20.79 M |
| 07/17/2026 | $0.86 | $0.86 (0.21%) | $0.90 | $0.85 | 165.30 K | $19.91 M |
| 07/16/2026 | $0.90 | $0.85 (-5.85%) | $0.91 | $0.85 | 110.94 K | $19.64 M |
| 07/15/2026 | $0.87 | $0.90 (3.2%) | $0.94 | $0.86 | 123.04 K | $20.68 M |
| 07/14/2026 | $0.92 | $0.90 (-2.46%) | $0.93 | $0.86 | 241.10 K | $20.79 M |
| 07/13/2026 | $0.83 | $0.96 (15.44%) | $0.99 | $0.81 | 846.94 K | $22.11 M |
| 07/10/2026 | $0.81 | $0.81 (-0.04%) | $0.85 | $0.80 | 144.60 K | $18.72 M |
| 07/09/2026 | $0.85 | $0.82 (-3.37%) | $0.85 | $0.77 | 359.94 K | $18.90 M |
| 07/08/2026 | $0.88 | $0.91 (3.32%) | $1.05 | $0.86 | 2.55 M | $21.00 M |
| 07/07/2026 | $0.78 | $0.85 (8.92%) | $0.87 | $0.76 | 315.93 K | $19.64 M |
| 07/06/2026 | $0.75 | $0.80 (6.1%) | $0.85 | $0.74 | 77.83 K | $18.45 M |
| 07/02/2026 | $0.77 | $0.78 (1.09%) | $0.79 | $0.74 | 151.46 K | $17.98 M |
| 07/01/2026 | $0.74 | $0.80 (8.77%) | $0.80 | $0.72 | 121.22 K | $18.59 M |
| 06/30/2026 | $0.77 | $0.77 (0.13%) | $0.78 | $0.73 | 182.14 K | $17.76 M |
| 06/29/2026 | $0.74 | $0.81 (9.28%) | $0.83 | $0.72 | 895.80 K | $18.68 M |
| 06/26/2026 | $0.70 | $0.72 (2.26%) | $0.73 | $0.70 | 317.30 K | $16.63 M |
| 06/25/2026 | $0.68 | $0.73 (7.76%) | $0.76 | $0.67 | 144.76 K | $16.86 M |
| 06/24/2026 | $0.69 | $0.70 (1.54%) | $0.77 | $0.65 | 107.60 K | $16.26 M |
| 06/23/2026 | $0.74 | $0.71 (-3.45%) | $0.75 | $0.70 | 102.32 K | $16.42 M |
| 06/22/2026 | $0.72 | $0.76 (5.58%) | $0.76 | $0.69 | 195.70 K | $17.53 M |
| 06/18/2026 | $0.70 | $0.73 (3.27%) | $0.74 | $0.68 | 104.60 K | $16.80 M |
| 06/17/2026 | $0.70 | $0.72 (3.42%) | $0.76 | $0.67 | 212.00 K | $16.64 M |
| 06/16/2026 | $0.70 | $0.69 (-1.98%) | $0.73 | $0.65 | 382.22 K | $15.93 M |
| 06/15/2026 | $0.80 | $0.74 (-8.13%) | $0.81 | $0.72 | 582.12 K | $16.98 M |
| 06/12/2026 | $0.90 | $0.87 (-3.44%) | $1.02 | $0.82 | 1.30 M | $20.09 M |
| 06/11/2026 | $1.08 | $1.08 (0%) | $1.45 | $1.00 | 20.02 M | $24.95 M |
| 06/10/2026 | $0.89 | $0.91 (2.37%) | $0.99 | $0.83 | 13.78 M | $21.02 M |
| 06/09/2026 | $0.71 | $0.84 (17.71%) | $0.89 | $0.71 | 1.50 M | $19.31 M |
| 06/08/2026 | $0.69 | $0.78 (12.57%) | $0.91 | $0.66 | 4.02 M | $18.02 M |
| 06/05/2026 | $0.70 | $0.65 (-7.28%) | $0.73 | $0.65 | 124.60 K | $15.02 M |
| 06/04/2026 | $0.75 | $0.73 (-2.45%) | $0.76 | $0.72 | 80.90 K | $16.90 M |
| 06/03/2026 | $0.77 | $0.75 (-2.56%) | $0.78 | $0.74 | 121.62 K | $17.23 M |
| 06/02/2026 | $0.77 | $0.75 (-3.01%) | $0.79 | $0.75 | 269.20 K | $17.33 M |
| 06/01/2026 | $0.81 | $0.78 (-3.33%) | $0.87 | $0.76 | 306.20 K | $18.09 M |
| 05/29/2026 | $0.79 | $0.79 (-0.08%) | $0.79 | $0.77 | 97.13 K | $18.25 M |
| 05/28/2026 | $0.75 | $0.81 (8.02%) | $0.81 | $0.73 | 606.76 K | $18.73 M |
| 05/27/2026 | $0.72 | $0.75 (4.28%) | $0.77 | $0.72 | 90.45 K | $17.35 M |
| 05/26/2026 | $0.78 | $0.77 (-1.32%) | $0.82 | $0.77 | 121.65 K | $17.84 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.
