NYSEARCA:TMDE

Tmd Energy Stock Price (Quote)

etoro logo Buy TMDE
*Your capital is at risk
$0.87
-0.210 (-19.47%)
At Close: Jun 12, 2026

Range Low Price High Price Comment
30 days $0.650 $1.45 Friday, 12th Jun 2026 TMDE stock ended at $0.87. This is 19.47% less than the trading day before Thursday, 11th Jun 2026. During the day the stock fluctuated 24.38% from a day low at $0.82 to a day high of $1.02.
90 days $0.650 $2.43
52 weeks $0.410 $4.77

Historical Tmd Energy Limited prices

Date Open High Low Close Volume
Jun 12, 2026 $0.90 $1.02 $0.82 $0.87 1 259 543
Jun 11, 2026 $1.08 $1.45 $1.00 $1.08 19 813 480
Jun 10, 2026 $0.89 $0.99 $0.83 $0.91 3 181 244
Jun 09, 2026 $0.710 $0.89 $0.710 $0.84 1 381 982
Jun 08, 2026 $0.693 $0.91 $0.659 $0.780 3 962 676
Jun 05, 2026 $0.701 $0.728 $0.650 $0.650 124 584
Jun 04, 2026 $0.750 $0.760 $0.720 $0.732 80 903
Jun 03, 2026 $0.766 $0.780 $0.740 $0.746 121 616
Jun 02, 2026 $0.773 $0.786 $0.748 $0.750 269 200
Jun 01, 2026 $0.81 $0.87 $0.760 $0.783 306 200
May 29, 2026 $0.791 $0.791 $0.774 $0.790 97 130
May 28, 2026 $0.751 $0.81 $0.725 $0.81 606 759
May 27, 2026 $0.720 $0.772 $0.720 $0.751 90 446
May 26, 2026 $0.783 $0.82 $0.772 $0.772 121 653
May 22, 2026 $0.760 $0.87 $0.750 $0.86 135 027
May 21, 2026 $0.733 $0.800 $0.720 $0.783 174 425
May 20, 2026 $0.80 $0.82 $0.703 $0.703 163 800
May 19, 2026 $0.83 $0.87 $0.80 $0.82 81 500
May 18, 2026 $0.89 $0.89 $0.82 $0.85 247 300
May 15, 2026 $0.89 $0.91 $0.85 $0.88 409 524
May 14, 2026 $0.87 $0.89 $0.81 $0.89 161 176
May 13, 2026 $0.99 $0.99 $0.86 $0.89 164 708
May 12, 2026 $0.99 $1.02 $0.93 $1.01 322 310
May 11, 2026 $1.00 $1.03 $1.00 $1.00 237 315
May 08, 2026 $1.03 $1.08 $1.02 $1.02 187 143

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.

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.

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.

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.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
EAT
$140.46
13.43% Jun 05
TPR
$140.47
4.95% Jun 04
LITE
$905.00
1.83% Jun 01
RUN
$12.83
0.468% May 06
GLBE
$31.61
3.54% May 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE