5 DAY PERFORMANCE
+142.16%
1 MONTH PERFORMANCE
+64.67%
3 MONTH PERFORMANCE
+327.04%
6 MONTH PERFORMANCE
+257.25%
YEAR-TO-DATE PERFORMANCE
+481.18%
1 YEAR PERFORMANCE
+139.81%
TMD Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.99 | $0.89 (-9.72%) | $0.99 | $0.86 | 164.71 K | $20.60 M |
| 05/12/2026 | $0.99 | $1.01 (1.55%) | $1.02 | $0.93 | 338.82 K | $23.33 M |
| 05/11/2026 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 245.14 K | $23.10 M |
| 05/08/2026 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.02 | 194.20 K | $23.56 M |
| 05/07/2026 | $1.02 | $1.05 (2.94%) | $1.08 | $1.01 | 362.64 K | $24.26 M |
| 05/06/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.03 | 414.60 K | $24.49 M |
| 05/05/2026 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.18 | 207.15 K | $27.72 M |
| 05/04/2026 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.21 | 601.15 K | $28.88 M |
| 05/01/2026 | $1.23 | $1.27 (3.25%) | $1.28 | $1.19 | 341.71 K | $29.34 M |
| 04/30/2026 | $1.23 | $1.25 (1.63%) | $1.27 | $1.22 | 336.42 K | $28.88 M |
| 04/29/2026 | $1.26 | $1.35 (7.14%) | $1.35 | $1.20 | 576.65 K | $31.19 M |
| 04/28/2026 | $1.20 | $1.26 (5%) | $1.29 | $1.20 | 684.75 K | $29.11 M |
| 04/27/2026 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.18 | 464.43 K | $27.26 M |
| 04/24/2026 | $1.25 | $1.20 (-4%) | $1.27 | $1.20 | 440.20 K | $27.72 M |
| 04/23/2026 | $1.26 | $1.32 (4.76%) | $1.39 | $1.24 | 1.06 M | $30.49 M |
| 04/22/2026 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.23 | 752.70 K | $28.88 M |
| 04/21/2026 | $1.23 | $1.45 (17.89%) | $1.45 | $1.18 | 2.09 M | $33.50 M |
| 04/20/2026 | $1.21 | $1.25 (3.31%) | $1.25 | $1.17 | 821.80 K | $28.88 M |
| 04/17/2026 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.08 | 751.30 K | $25.64 M |
| 04/16/2026 | $1.26 | $1.31 (3.97%) | $1.36 | $1.24 | 835.00 K | $30.26 M |
| 04/15/2026 | $1.26 | $1.28 (1.59%) | $1.28 | $1.21 | 903.70 K | $29.57 M |
| 04/14/2026 | $1.38 | $1.33 (-3.62%) | $1.43 | $1.31 | 893.54 K | $30.72 M |
| 04/13/2026 | $1.58 | $1.50 (-5.06%) | $1.61 | $1.38 | 6.60 M | $34.65 M |
| 04/10/2026 | $1.44 | $1.30 (-9.72%) | $1.44 | $1.29 | 1.31 M | $30.03 M |
| 04/09/2026 | $1.52 | $1.46 (-3.95%) | $1.67 | $1.37 | 2.92 M | $33.73 M |
| 04/08/2026 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.28 | 2.22 M | $31.88 M |
| 04/07/2026 | $1.72 | $1.82 (5.81%) | $2.43 | $1.72 | 13.97 M | $42.04 M |
| 04/06/2026 | $1.71 | $1.80 (5.26%) | $1.91 | $1.66 | 3.59 M | $41.58 M |
| 04/02/2026 | $1.70 | $1.87 (10%) | $1.89 | $1.34 | 87.70 M | $43.20 M |
| 04/01/2026 | $1.09 | $1.06 (-2.75%) | $1.13 | $1.04 | 306.80 K | $24.49 M |
| 03/31/2026 | $1.20 | $1.11 (-7.5%) | $1.24 | $1.07 | 574.92 K | $25.64 M |
| 03/30/2026 | $1.28 | $1.24 (-3.13%) | $1.35 | $1.24 | 786.00 K | $28.64 M |
| 03/27/2026 | $1.32 | $1.34 (1.52%) | $1.43 | $1.17 | 1.20 M | $30.95 M |
| 03/26/2026 | $1.34 | $1.34 (0%) | $1.42 | $1.27 | 1.46 M | $30.95 M |
| 03/25/2026 | $1.23 | $1.26 (2.44%) | $1.28 | $1.12 | 668.12 K | $29.11 M |
| 03/24/2026 | $1.32 | $1.28 (-3.03%) | $1.43 | $1.28 | 643.90 K | $29.57 M |
| 03/23/2026 | $1.22 | $1.32 (8.2%) | $1.39 | $1.22 | 944.20 K | $30.49 M |
| 03/20/2026 | $1.48 | $1.53 (3.38%) | $1.54 | $1.32 | 965.43 K | $35.34 M |
| 03/19/2026 | $1.66 | $1.51 (-9.04%) | $1.66 | $1.49 | 1.70 M | $34.88 M |
| 03/18/2026 | $1.61 | $1.54 (-4.35%) | $1.80 | $1.44 | 5.19 M | $35.57 M |
| 03/17/2026 | $1.67 | $1.31 (-21.56%) | $1.68 | $1.31 | 1.81 M | $30.26 M |
| 03/16/2026 | $2.13 | $1.83 (-14.08%) | $2.17 | $1.82 | 1.72 M | $42.27 M |
| 03/13/2026 | $2.58 | $2.33 (-9.69%) | $2.58 | $2.16 | 2.48 M | $53.82 M |
| 03/12/2026 | $2.77 | $2.43 (-12.27%) | $2.88 | $2.35 | 6.82 M | $56.13 M |
| 03/11/2026 | $2.40 | $2.29 (-4.58%) | $2.55 | $2.25 | 7.76 M | $52.90 M |
| 03/10/2026 | $2.29 | $2.01 (-12.23%) | $2.64 | $1.76 | 3.61 M | $46.43 M |
| 03/09/2026 | $3.01 | $2.15 (-28.57%) | $3.33 | $2.15 | 4.38 M | $49.67 M |
| 03/06/2026 | $3.44 | $2.92 (-15.12%) | $3.69 | $2.81 | 5.96 M | $67.45 M |
| 03/05/2026 | $2.51 | $3.04 (21.12%) | $3.85 | $2.48 | 24.41 M | $70.22 M |
| 03/04/2026 | $3.00 | $2.21 (-26.33%) | $3.06 | $2.10 | 6.82 M | $51.05 M |
| 03/03/2026 | $3.45 | $4.04 (17.1%) | $4.77 | $3.20 | 58.43 M | $93.32 M |
| 03/02/2026 | $2.99 | $3.06 (2.34%) | $3.11 | $2.10 | 139.81 M | $70.69 M |
| 02/27/2026 | $0.99 | $0.92 (-6.78%) | $1.05 | $0.88 | 5.41 M | $21.30 M |
| 02/26/2026 | $0.79 | $0.83 (5.09%) | $0.92 | $0.77 | 367.91 K | $19.12 M |
| 02/25/2026 | $0.77 | $0.80 (4.36%) | $0.87 | $0.77 | 207.70 K | $18.56 M |
| 02/24/2026 | $0.85 | $0.75 (-11.46%) | $0.87 | $0.75 | 146.64 K | $17.39 M |
| 02/23/2026 | $0.78 | $0.87 (11.02%) | $0.92 | $0.74 | 300.20 K | $19.98 M |
| 02/20/2026 | $0.95 | $0.81 (-15.24%) | $1.00 | $0.73 | 775.93 K | $18.60 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 |
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.
