MetaCap

TMD Energy Stock Price History

NYSE: TMDEEnergyOil Refining/MarketingUSD

0.6347-0.0111 (-1.72%)

At close: Oct 9, 3:53 PM ET · Delayed 15 min

TMDE price history at a glance

The price history for TMD Energy (TMDE) on this page begins on April 21, 2025, when the stock closed at $1.50; it most recently closed at $0.6347 on October 5, 2026. The highest price in this record is $6.27, reached on April 21, 2025; the latest close is 89.9% below that peak. In the last 12 months alone, TMDE has lost 25.3%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$6.27
Date of high
Apr 21, 2025
Low since 2025
$0.41
Date of low
Dec 29, 2025
52-week high
$4.77
52-week low
$0.41
IPO year
2025
Last close
$0.6347

TMDE returns

1 week

-2.80%

1 month

-18.94%

3 months

-21.74%

6 months

-51.18%

Year to date

+49.34%

1 year

-25.33%

TMDE price return, excluding dividends.

TMDE annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.6347+43.27%
2025*0.443-70.47%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

TMDE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.65930.65950.63470.6347-1.72%
0.6650.65870.63550.6458-1.88%
0.650.66660.650.6582-0.27%
0.660.6780.650.66+1.54%
0.650.670.650.65-0.46%
0.650.670.650.653+0.15%
0.6570.6590.650.652+0.31%
0.660.6860.650.65-2.99%
0.670.6750.650.670.00%
0.680.690.670.67+0.45%
0.7150.720.6640.667-6.06%
0.7030.7350.7010.71+1.43%
0.7020.720.700.70-0.28%
0.7010.7150.7010.702+0.29%
0.7120.7280.700.70-0.85%
0.710.7270.7020.706-0.14%
0.7050.720.700.707-0.42%
0.7450.7550.7020.71-7.07%
0.740.800.740.764+3.24%
0.7610.7950.740.74-1.20%
0.7740.780.7450.749-3.23%
0.8010.8480.7380.774-1.15%
0.760.8340.760.783+7.26%
0.720.7560.7140.73+2.24%
0.7310.7310.700.714+2.00%
0.720.730.700.70-2.51%
0.740.750.7080.718-5.53%
0.7180.830.700.76+5.85%
0.7090.730.7090.718+1.13%
0.7170.7190.700.71-2.47%
0.7170.7280.7140.728+2.97%
0.7070.7330.700.707+1.00%
0.7290.7350.700.70-5.41%
0.790.790.7260.74-2.12%
0.7390.8160.7390.756-0.26%
0.7830.7980.750.758-0.52%
0.7520.7830.7250.762+0.26%
0.8080.8170.7250.76-4.16%
0.730.8830.7250.793+8.63%
0.7570.7570.720.73-1.88%
0.7340.7460.720.744+2.34%
0.7210.7270.720.727+0.41%
0.7320.740.7240.724-2.56%
0.7390.7560.7090.743+3.77%
0.7320.7420.7020.716-2.32%
0.720.7480.7050.733+4.71%
0.7290.7290.700.70-2.51%
0.7310.7450.710.718-0.83%
0.7590.7590.7020.724-7.42%
0.7760.8330.7540.782+3.99%
0.780.800.750.752-5.29%
0.7570.8460.750.794+8.47%
0.7950.7950.730.732-8.50%
0.830.8680.790.80-14.98%
0.981.000.910.941-8.64%
0.8951.100.871.03+19.77%
0.8680.900.860.86-4.44%
0.8950.9370.860.900.00%
0.8710.900.8220.90+4.41%
0.860.900.8460.862+1.41%
0.9030.9130.850.85-5.03%
0.8680.9370.860.895-0.56%
0.9230.9270.860.90-5.96%
0.8290.9850.8090.957+18.00%
0.8110.8470.7970.811-0.86%
0.8470.8470.7650.818-10.01%
0.881.050.860.909+6.94%
0.7810.870.760.85+6.38%
0.7530.8460.740.799+2.70%
0.770.7950.740.778-3.35%
0.740.8050.720.805+4.68%
0.7680.780.7330.769-4.94%
0.740.8270.7160.809+12.36%
0.7040.730.700.72-1.37%
0.6770.760.6730.73+3.69%
0.6930.770.6520.704-0.98%
0.7360.7490.6960.711-6.32%
0.7190.760.6850.759+4.40%
0.7040.740.6810.727+0.97%
0.6960.7570.6680.72+4.35%
0.7040.7280.6510.69-6.12%
0.800.8080.720.735-15.52%
0.9011.020.820.87-19.44%
1.081.451.001.08+18.68%
0.8890.9880.830.91+8.85%
0.710.8850.710.836+7.18%
0.6930.910.6590.78+20.00%
0.7010.7280.650.65-11.20%
0.750.760.720.732-1.88%
0.7660.780.740.746-0.53%
0.7730.7860.7480.75-4.21%
0.810.8660.760.783-0.89%
0.7910.7910.7740.79-2.59%
0.7510.8140.7250.811+7.99%
0.720.7720.720.751-2.72%
0.7830.8220.7720.772-10.54%
0.760.8680.750.863+10.22%
0.7330.800.720.783+11.38%
0.800.8180.7030.703-14.27%
0.830.870.8040.82-3.87%
0.8950.8950.8210.853-3.62%
0.8880.9140.8510.885-0.67%
0.8650.8910.8120.891-0.11%
0.9880.9880.8530.892-11.68%
0.9951.020.9311.01+1.00%
1.001.031.001.00-1.96%
1.031.081.021.02-2.86%
1.021.081.011.05-0.94%
1.101.121.031.06-11.67%
1.221.251.181.20-4.00%
1.261.281.211.25-1.57%
1.231.281.191.27+1.60%
1.231.271.221.25-7.41%
1.261.351.201.35+7.14%
1.201.291.201.26+6.78%
1.221.231.181.18-1.67%
1.251.271.201.20-9.09%
1.261.391.241.32+5.60%
1.271.331.231.25-13.79%
1.231.451.181.45+16.00%
1.211.251.171.25+12.61%
1.161.181.081.11-15.27%
1.261.361.241.31+2.34%
1.261.281.211.28-3.76%
1.381.431.311.33-11.33%
1.581.611.381.50+15.38%
1.441.441.291.30-10.96%
1.521.671.371.46+5.80%
1.421.471.281.38-24.18%
1.722.431.721.82+1.11%
1.711.911.661.80-3.74%
1.701.891.341.87+76.42%
1.091.131.041.06-4.50%
1.201.241.071.11-10.48%
1.281.351.241.24-7.46%
1.321.431.171.340.00%
1.341.421.271.34+6.35%
1.231.281.121.26-1.56%
1.321.431.281.28-3.03%
1.221.391.221.32-13.73%
1.481.541.321.53+1.32%
1.661.661.491.51-1.95%
1.611.801.441.54+17.56%
1.671.681.311.31-28.42%
2.132.171.821.83-21.46%
2.582.582.162.33-4.12%
2.772.882.352.43+6.11%
2.402.552.252.29+13.93%
2.292.641.762.01-6.51%
3.013.332.152.15-26.37%
3.443.692.812.92-3.95%
2.513.852.483.04+37.56%
3.003.062.102.21-45.30%
3.454.773.204.04+32.03%
2.993.112.103.06+231.89%
0.9891.050.8760.922+11.35%
0.7880.9180.7660.828+2.99%
0.770.870.770.804+6.77%
0.850.8650.750.753-12.95%
0.7790.920.7440.865+7.45%
0.951.000.7340.805-10.56%
0.8040.9830.770.90+18.42%
0.590.7720.580.76+38.18%
0.6150.6150.550.55-4.84%
0.5490.6070.5420.578+5.09%
0.5330.5730.5330.55-11.15%
0.600.7110.570.619+23.55%
0.4750.5230.4750.501+0.20%
0.490.530.490.50+0.60%
0.5260.5260.4910.497-2.55%
0.500.5330.4790.51-6.25%
0.620.620.510.544-7.95%
0.6150.6330.550.591+7.45%
0.5870.5870.5360.55-7.87%
0.550.620.550.597-3.71%
0.6820.7080.620.62-9.09%
0.6850.6990.6760.682-1.59%
0.6850.7410.6850.693-3.48%
0.730.730.6740.718-2.58%
0.720.740.6920.737+0.82%
0.720.7650.7160.731+6.10%
0.7050.7670.680.689-1.57%
0.750.810.700.70-11.62%
0.860.860.750.792-2.46%
0.7310.8120.700.812+7.69%
0.7860.7980.7480.754-7.37%
0.7530.860.7530.814+8.82%
0.6910.800.6910.748+5.65%
0.7680.7680.7080.708-1.12%
0.9040.9040.6950.716-20.27%
0.9760.9760.890.898-6.75%
0.931.090.9050.963-9.15%
0.781.390.511.06+139.28%
0.4350.4680.420.443+4.24%
0.430.4570.4250.425+3.66%
0.460.480.410.41-10.28%
0.5120.5250.430.457-15.21%
0.550.550.520.539+0.19%
0.5210.560.5210.538-5.61%
0.600.6030.500.57-6.71%
0.650.650.600.611-3.63%
0.6010.6360.6010.634+5.67%
0.6340.6340.600.60-6.98%
0.640.6450.640.645+1.42%
0.630.640.620.636+2.58%
0.6350.6350.620.62-6.91%
0.6810.7080.660.666-6.06%
0.7040.7220.690.709+2.75%
0.7580.7580.690.69-6.88%
0.730.7750.710.741-4.63%
0.7730.7770.7730.777-0.38%
0.770.780.750.780.00%
0.720.780.720.780.00%
0.7280.780.7110.78+6.41%
0.7290.7790.7290.733+0.55%
0.7150.760.6950.729-2.80%
0.7080.750.7080.75+3.73%
0.6670.7770.6640.723+9.05%
0.6230.6730.600.663+4.25%
0.6140.6530.6140.636+0.63%
0.620.650.6180.632-2.92%
0.650.670.650.651-1.51%
0.6680.6680.620.661-1.34%
0.7460.7460.6410.67+1.52%
0.6950.7370.630.66-10.45%
0.7050.7370.6920.737+6.66%
0.7130.7260.6910.691-3.63%
0.710.740.670.717-6.15%
0.7350.780.7350.764+3.95%
0.7640.7640.660.735+3.52%
0.6870.7640.670.71-2.74%
0.680.750.6630.73+7.20%
0.6540.690.6540.681+3.18%
0.6910.6940.660.66-4.90%
0.710.7150.6710.694-1.84%
0.720.7260.690.707-2.48%
0.730.800.710.725-0.68%
0.7850.7930.7190.73-7.01%
0.8180.8180.770.785-1.01%
0.820.820.7690.793-1.00%
0.8170.8190.7860.801-3.73%
0.8110.8490.7790.832+4.13%
0.790.8160.750.799-0.13%
0.8010.8010.770.80+2.04%
0.760.7960.760.784+4.12%
0.750.7590.7490.753-0.79%
0.750.7990.750.759+1.20%
0.7710.8050.750.75+0.94%
0.800.8050.710.743-5.23%
0.7710.8040.7240.784-2.24%
0.850.8790.7510.802-5.65%
0.8950.8980.8320.85—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMDE chart for longer ranges.