Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

TMDE.US (TMDE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.661 0.6807 0.661 0.6656 5,655
11th Dec 2025 (Thu) 0.70 0.705 0.70 0.709 417
10th Dec 2025 (Wed) 0.75 0.75 0.74 0.69 800
9th Dec 2025 (Tue) 0.7797 0.7797 0.7405 0.7405 56
8th Dec 2025 (Mon) 0.7797 0.7797 0.777 0.777 278
5th Dec 2025 (Fri) 0.7797 0.78 0.7797 0.7796 171
4th Dec 2025 (Thu) 0.728 0.7797 0.728 0.7797 0
3rd Dec 2025 (Wed) 0.728 0.78 0.728 0.78 308
2nd Dec 2025 (Tue) 0.759 0.765 0.759 0.7325 1,069
1st Dec 2025 (Mon) 0.70 0.76 0.70 0.7292 3,016
28th Nov 2025 (Fri) 0.67 0.7497 0.67 0.7497 89
27th Nov 2025 (Thu) 0.67 0.7703 0.67 0.7225 4,884
26th Nov 2025 (Wed) 0.67 0.7703 0.67 0.7225 4,884
25th Nov 2025 (Tue) 0.6633 0.67 0.61 0.6634 3,713
24th Nov 2025 (Mon) 0.64 0.64 0.63 0.6356 1,810
21st Nov 2025 (Fri) 0.63 0.64 0.63 0.6322 376
20th Nov 2025 (Thu) 0.6412 0.6607 0.6412 0.6607 660
19th Nov 2025 (Wed) 0.6412 0.6593 0.6216 0.6607 135
18th Nov 2025 (Tue) 0.6522 0.6697 0.65 0.6697 346
17th Nov 2025 (Mon) 0.68 0.68 0.63 0.6596 422
14th Nov 2025 (Fri) 0.6967 0.7044 0.6943 0.7365 306
13th Nov 2025 (Thu) 0.7096 0.7194 0.7096 0.6914 6,059
12th Nov 2025 (Wed) 0.7401 0.7401 0.6701 0.717 1,238
11th Nov 2025 (Tue) 0.7393 0.75 0.7393 0.7639 337
10th Nov 2025 (Mon) 0.7066 0.721 0.6631 0.7346 234
7th Nov 2025 (Fri) 0.6876 0.7635 0.6867 0.7099 581
6th Nov 2025 (Thu) 0.7499 0.7499 0.7226 0.7301 1,382
5th Nov 2025 (Wed) 0.6637 0.6801 0.6637 0.681 1,079
4th Nov 2025 (Tue) 0.71 0.71 0.6944 0.6944 0
3rd Nov 2025 (Mon) 0.71 0.71 0.6712 0.6944 1,250
31st Oct 2025 (Fri) 0.7162 0.7162 0.6902 0.7067 1,980
30th Oct 2025 (Thu) 0.7301 0.80 0.7144 0.725 1,732
29th Oct 2025 (Wed) 0.7811 0.7811 0.719 0.73 799
28th Oct 2025 (Tue) 0.7993 0.81 0.775 0.7851 615
27th Oct 2025 (Mon) 0.8012 0.8199 0.7875 0.7925 4,431
24th Oct 2025 (Fri) 0.8218 0.8218 0.8005 0.8005 103
23rd Oct 2025 (Thu) 0.8218 0.8452 0.779 0.8323 14,381
22nd Oct 2025 (Wed) 0.8004 0.8004 0.7542 0.799 746
21st Oct 2025 (Tue) 0.7851 0.7851 0.7851 0.80 367
20th Oct 2025 (Mon) 0.7638 0.7918 0.7638 0.7841 456
17th Oct 2025 (Fri) 0.75 0.7521 0.75 0.7531 1,381
16th Oct 2025 (Thu) 0.7512 0.7512 0.7512 0.7589 100
15th Oct 2025 (Wed) 0.755 0.7686 0.751 0.75 1,170
14th Oct 2025 (Tue) 0.784 0.784 0.73 0.7425 4,728
13th Oct 2025 (Mon) 0.7501 0.7962 0.73 0.784 3,245
FTSE 100 Latest
Value9,649.03
Change-54.13