MetaCap

TherapeuticsMD Stock Price History

NASDAQ: TXMDHealth CareBiotechnology: Pharmaceutical PreparationsUSD

2.06+0.05 (+2.49%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TXMD price history at a glance

The price history for TherapeuticsMD (TXMD) on this page begins on May 7, 2007, when the stock closed at $4,166.67; it most recently closed at $2.06 on October 5, 2026. The highest price in this record is $8,000.00, reached on February 1, 2010; the latest close is 100.0% below that peak. Across the 18 complete calendar years in the table, TXMD finished higher in 7 and lower in 11. Its best year was 2009 (+160.0%) and its worst was 2010 (-97.7%).

Over roughly 19 years the share price changed -100.0%, a -32.4% compound annual price return (excluding dividends). In the last 12 months alone, TXMD has gained 94.3%. 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 2007
$8,000.00
Date of high
Feb 1, 2010
Low since 2007
$0.70
Date of low
Dec 30, 2024
52-week high
$2.95
52-week low
$1.03
Last close
$2.06

TXMD returns

1 week

+0.49%

1 month

-2.83%

3 months

+3.00%

6 months

-0.48%

Year to date

+26.38%

1 year

+94.34%

3 years

-20.87%

5 years

-94.42%

TXMD price return, excluding dividends.

TXMD annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.06+24.85%
20251.65+12.24%
20241.47-34.67%
20232.25-59.75%
20225.59-68.94%
202118.00-70.25%
202060.50-47.62%
2019115.50-44.60%
2018208.50-30.96%
2017302.00+4.68%
2016288.50-44.36%
2015518.50+136.22%
2014219.50-16.22%
2013262.00+62.23%
2012161.50+115.33%
201175.00-50.00%
2010150.00-97.69%
20096,500.00+160.00%
20082,500.00+48.51%
2007*1,683.33-59.60%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

TXMD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.002.061.992.06+2.49%
2.002.031.992.01+0.50%
2.002.041.992.00-0.99%
2.012.062.012.02+0.50%
2.022.082.012.01-1.95%
2.002.062.002.05+0.99%
2.022.062.002.030.00%
2.102.122.032.03-0.49%
2.102.102.042.04-2.39%
2.032.092.032.09+1.95%
2.132.132.042.05-3.76%
2.102.162.102.13-1.84%
2.172.202.112.17+0.46%
2.082.172.082.16+2.86%
2.182.192.042.10-4.11%
2.192.192.182.19+0.46%
2.182.212.182.180.00%
2.162.192.142.18+0.93%
2.162.172.142.160.00%
2.162.172.152.160.00%
2.092.182.092.16+2.86%
2.122.172.072.10-0.94%
2.142.212.122.12-0.93%
2.162.182.122.14-3.17%
2.232.232.182.21-1.34%
2.232.312.212.24-0.88%
2.242.312.182.26+4.15%
2.172.232.172.17-0.46%
2.172.282.172.18-1.80%
2.302.302.222.220.00%
2.252.262.222.22-2.63%
2.322.322.212.280.00%
2.202.302.172.28+10.14%
2.062.092.062.07+0.49%
2.062.072.042.060.00%
2.022.072.012.06+1.48%
2.052.052.022.03+1.00%
2.012.022.002.010.00%
2.042.052.012.01-2.90%
2.062.082.052.07-0.48%
2.072.092.072.080.00%
2.102.122.062.08+0.48%
2.072.182.072.070.00%
2.072.102.072.070.00%
2.062.102.062.07-0.96%
2.032.092.032.09+0.97%
2.032.082.032.07+1.47%
2.052.072.032.040.00%
2.032.092.022.04+0.49%
2.032.062.022.030.00%
2.032.092.032.03-1.46%
2.072.082.022.060.00%
2.112.112.032.06-0.48%
2.052.102.052.07+0.49%
2.062.102.052.060.00%
2.012.072.012.06+1.98%
2.032.072.022.02-0.98%
2.102.102.022.04-3.32%
2.082.122.022.11+2.43%
2.092.092.022.06+0.98%
1.912.091.912.04+5.15%
1.911.981.911.94-1.52%
1.961.991.911.970.00%
2.002.001.971.97-1.50%
2.002.061.952.00-0.50%
1.942.031.942.01+2.03%
1.982.031.941.970.00%
1.972.021.961.970.00%
2.022.071.951.97-6.64%
2.162.192.012.11-2.31%
2.212.322.082.16-2.26%
2.302.372.152.21-1.34%
2.092.252.092.24+6.16%
2.012.152.012.11+3.94%
2.002.152.002.03+1.00%
2.012.041.992.01+0.50%
2.012.091.992.000.00%
2.032.151.972.00+2.56%
2.262.301.891.95-14.10%
2.262.322.262.27-0.87%
2.292.302.232.29+0.44%
2.202.422.202.28+3.64%
1.852.201.852.20+20.88%
1.851.901.811.82-2.15%
1.861.961.851.86-1.06%
1.911.961.801.880.00%
2.002.031.841.88-5.53%
2.012.021.941.99-0.50%
2.032.071.982.00+1.52%
2.032.041.951.97-3.43%
2.062.111.872.04-3.77%
2.042.122.022.12-0.93%
2.122.142.042.14+1.42%
2.022.172.022.110.00%
2.072.172.052.110.00%
2.112.142.022.11-0.47%
2.152.152.042.12+0.47%
2.042.112.042.11+1.44%
2.062.092.032.08+1.96%
2.022.082.022.04+0.99%
2.022.102.022.02+1.00%
2.002.052.002.00+0.50%
1.982.041.981.99-1.49%
1.982.061.952.02+3.59%
1.932.001.931.95-0.51%
1.962.031.941.96-1.01%
1.972.101.961.98-1.49%
2.032.041.952.01-0.99%
1.992.101.922.03-1.93%
2.022.071.992.07+2.48%
2.022.092.002.02-2.42%
2.052.092.042.07+1.47%
2.102.172.042.04-3.32%
2.192.192.032.11+0.48%
2.082.162.082.10+1.45%
2.152.202.042.07-5.48%
2.132.202.122.19+0.46%
2.102.242.092.18+3.32%
2.082.222.082.11-3.21%
2.192.252.092.18-0.46%
2.062.192.062.19+5.80%
2.052.132.052.07-0.48%
2.092.112.022.08-0.48%
2.042.192.042.09-0.95%
2.032.222.032.11+2.93%
2.082.131.972.05-0.97%
2.072.122.032.07+0.98%
2.062.062.022.050.00%
2.082.142.042.05+1.49%
2.172.172.012.02-8.18%
2.002.282.002.20+10.00%
2.002.051.942.000.00%
2.052.161.992.00-0.99%
1.902.051.902.02+1.51%
2.092.191.951.99-5.24%
2.202.272.102.10-5.41%
2.302.362.222.22-3.06%
2.282.402.282.290.00%
2.312.402.282.29-0.87%
2.262.352.232.31+3.12%
2.212.332.192.24+0.45%
2.162.262.162.23+0.45%
2.222.302.202.22-0.45%
2.182.332.182.23+2.76%
2.162.202.162.170.00%
2.282.282.152.17-4.82%
2.252.332.252.28-0.44%
2.292.312.262.29-0.43%
2.252.352.252.300.00%
2.252.322.252.30+2.22%
2.202.282.182.25+0.90%
2.152.272.152.23+3.24%
2.182.322.072.16-2.70%
2.192.312.152.22-0.89%
2.242.282.192.24-0.88%
2.292.292.222.260.00%
2.212.302.212.26+0.44%
2.202.312.182.250.00%
2.232.352.162.25-1.32%
2.252.332.242.28-0.87%
2.292.362.262.30-1.29%
2.302.362.262.33+0.43%
2.312.402.282.32+0.87%
2.362.392.292.30-2.54%
2.432.512.332.36-2.48%
2.442.452.342.42-0.41%
2.372.442.282.43+2.10%
2.442.532.262.38-4.03%
2.272.542.262.48+8.30%
2.232.322.192.29+4.57%
2.192.362.122.19-2.67%
2.362.372.132.25-3.43%
2.252.422.212.33+3.10%
2.112.332.102.26+4.63%
2.242.352.142.16-6.09%
2.082.422.082.30+7.48%
2.352.422.122.14-11.57%
2.792.952.422.42-12.64%
2.612.852.422.77+6.13%
2.582.652.362.61+2.35%
2.522.652.412.55+2.41%
2.492.572.312.49-0.40%
2.192.592.162.50+12.11%
2.242.372.182.23-0.45%
2.142.242.072.24+4.67%
2.132.142.002.14+1.90%
2.102.121.942.10+0.96%
2.092.152.022.08-3.70%
2.062.192.012.16+4.85%
2.052.081.962.06+0.98%
2.062.141.802.040.00%
1.782.151.722.04+13.33%
1.651.981.631.80+9.09%
1.661.661.581.65+1.23%
1.671.691.601.63-0.61%
1.751.771.611.64-2.38%
1.711.781.651.68-3.45%
1.701.771.671.74+2.35%
1.651.781.651.70+3.66%
1.661.741.641.64-2.38%
1.701.831.651.68-1.18%
1.701.741.611.70+1.80%
1.731.741.641.670.00%
1.641.711.631.67+3.09%
1.741.801.621.62-4.71%
1.841.851.671.70-2.86%
1.831.861.751.75-4.89%
1.851.931.811.84-2.13%
1.782.011.721.88+10.59%
1.681.841.681.70+2.41%
1.751.851.641.66-4.60%
1.601.741.461.74+8.07%
1.541.631.501.61+1.26%
1.431.631.431.59+8.90%
1.501.541.441.46-3.95%
1.701.701.511.52-10.59%
1.681.751.651.70+3.03%
1.641.731.631.65+1.85%
1.681.741.591.62-1.22%
1.801.891.551.64-7.87%
1.891.941.731.78-7.29%
1.592.081.591.92+16.36%
1.531.961.501.65+7.14%
1.471.581.441.54+1.32%
1.962.101.511.52-22.45%
1.592.001.571.96+20.99%
1.701.721.571.62-3.57%
1.641.721.601.68+2.44%
1.361.711.361.64+21.48%
1.391.451.291.35-2.88%
1.281.461.241.39+9.45%
1.201.321.181.27+6.72%
1.161.241.111.19+1.71%
1.141.211.141.17+1.74%
1.171.191.121.15-3.36%
1.221.241.181.19-4.03%
1.231.281.201.24+2.48%
1.211.251.191.21-3.20%
1.331.341.201.25-4.58%
1.291.371.241.31+1.55%
1.301.341.261.29-1.53%
1.251.321.231.31+7.38%
1.231.231.151.22+4.27%
1.101.241.081.17+1.74%
1.171.351.151.15-8.00%
1.071.701.051.25+19.05%
1.051.061.031.05+0.96%
1.031.041.031.040.00%
1.041.041.031.04-0.95%
1.061.061.031.05+0.96%
1.091.091.041.04-1.89%
1.051.081.051.06—

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