$0.743
+0.0272 (+3.80%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.700 | $1.10 | Monday, 10th Aug 2026 TMDE stock ended at $0.743. This is 3.80% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 6.54% from a day low at $0.709 to a day high of $0.756. |
| 90 days | $0.650 | $1.45 | |
| 52 weeks | $0.410 | $4.77 |
Historical Tmd Energy Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $0.739 | $0.756 | $0.709 | $0.743 | 134 552 |
| Aug 07, 2026 | $0.732 | $0.742 | $0.702 | $0.716 | 0 |
| Aug 06, 2026 | $0.720 | $0.748 | $0.709 | $0.733 | 79 759 |
| Aug 05, 2026 | $0.729 | $0.729 | $0.700 | $0.700 | 57 952 |
| Aug 04, 2026 | $0.731 | $0.745 | $0.710 | $0.718 | 79 526 |
| Aug 03, 2026 | $0.759 | $0.759 | $0.702 | $0.724 | 179 923 |
| Jul 31, 2026 | $0.776 | $0.83 | $0.755 | $0.782 | 159 481 |
| Jul 30, 2026 | $0.780 | $0.80 | $0.750 | $0.752 | 147 841 |
| Jul 29, 2026 | $0.757 | $0.85 | $0.750 | $0.794 | 317 762 |
| Jul 28, 2026 | $0.795 | $0.795 | $0.730 | $0.732 | 118 993 |
| Jul 27, 2026 | $0.83 | $0.85 | $0.790 | $0.80 | 215 137 |
| Jul 24, 2026 | $0.98 | $1.00 | $0.91 | $0.94 | 297 211 |
| Jul 23, 2026 | $0.89 | $1.10 | $0.89 | $1.03 | 1 512 196 |
| Jul 22, 2026 | $0.87 | $0.90 | $0.86 | $0.86 | 129 165 |
| Jul 21, 2026 | $0.89 | $0.94 | $0.86 | $0.90 | 65 721 |
| Jul 20, 2026 | $0.87 | $0.90 | $0.82 | $0.90 | 364 400 |
| Jul 17, 2026 | $0.86 | $0.90 | $0.85 | $0.86 | 157 062 |
| Jul 16, 2026 | $0.90 | $0.91 | $0.85 | $0.85 | 109 349 |
| Jul 15, 2026 | $0.87 | $0.94 | $0.86 | $0.90 | 117 667 |
| Jul 14, 2026 | $0.92 | $0.93 | $0.86 | $0.90 | 239 795 |
| Jul 13, 2026 | $0.83 | $0.99 | $0.81 | $0.96 | 650 259 |
| Jul 10, 2026 | $0.81 | $0.85 | $0.797 | $0.81 | 142 091 |
| Jul 09, 2026 | $0.85 | $0.85 | $0.765 | $0.82 | 352 231 |
| Jul 08, 2026 | $0.88 | $1.05 | $0.86 | $0.91 | 2 487 412 |
| Jul 07, 2026 | $0.781 | $0.87 | $0.760 | $0.85 | 184 693 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TMDE stock historical prices to predict future price movements?
Trend Analysis: Examine the TMDE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TMDE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy TMDE