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!

Tmd Energy Ltd. (TMDE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8702 0.9195 0.8701 0.8675 4,971
18th Sep 2025 (Thu) 0.8699 0.8763 0.8533 0.8673 2,407
17th Sep 2025 (Wed) 0.9428 0.9441 0.90 0.8878 1,912
16th Sep 2025 (Tue) 0.9582 0.96 0.95 0.942 2,825
15th Sep 2025 (Mon) 0.9459 0.97 0.9368 0.97 1,578
12th Sep 2025 (Fri) 0.9998 0.9998 0.9599 0.9624 1,177
11th Sep 2025 (Thu) 0.9824 1.03 0.9824 1.03 3,124
10th Sep 2025 (Wed) 0.9841 1.05 0.96 0.965 4,075
9th Sep 2025 (Tue) 0.9093 1.0144 0.9093 1.01 12,379
8th Sep 2025 (Mon) 0.8969 0.8969 0.88 0.875 5,681
5th Sep 2025 (Fri) 0.8593 0.91 0.856 0.8972 1,086
4th Sep 2025 (Thu) 0.8609 0.9089 0.8609 0.8826 3,275
3rd Sep 2025 (Wed) 0.8605 0.8613 0.8549 0.8548 622
2nd Sep 2025 (Tue) 0.8613 0.887 0.8613 0.8625 2,520
1st Sep 2025 (Mon) 0.8399 0.84 0.8399 0.85 805
29th Aug 2025 (Fri) 0.8399 0.84 0.8399 0.85 805
28th Aug 2025 (Thu) 0.8397 0.9151 0.8232 0.865 6,924
27th Aug 2025 (Wed) 0.848 0.849 0.8311 0.8442 1,040
26th Aug 2025 (Tue) 0.8409 0.87 0.8409 0.856 1,288
25th Aug 2025 (Mon) 0.825 0.825 0.8225 0.843 792
22nd Aug 2025 (Fri) 0.82 0.82 0.8138 0.8258 1,454
21st Aug 2025 (Thu) 0.82 0.82 0.8051 0.8337 2,029
20th Aug 2025 (Wed) 0.8325 0.8325 0.82 0.832 1,120
19th Aug 2025 (Tue) 0.87 0.87 0.83 0.844 4,288
18th Aug 2025 (Mon) 0.8534 0.8534 0.8523 0.86 1,217
15th Aug 2025 (Fri) 0.8507 0.89 0.8474 0.8835 17,006
14th Aug 2025 (Thu) 0.8663 0.8663 0.8443 0.8443 618
13th Aug 2025 (Wed) 0.8409 0.8751 0.8409 0.879 1,806
12th Aug 2025 (Tue) 0.85 0.85 0.85 0.85 1,146
11th Aug 2025 (Mon) 0.8586 0.87 0.8586 0.8576 1,409
8th Aug 2025 (Fri) 0.894 0.894 0.84 0.869 9,402
7th Aug 2025 (Thu) 0.9141 0.9193 0.90 0.8888 2,443
6th Aug 2025 (Wed) 0.93 0.95 0.93 0.9361 4,469
5th Aug 2025 (Tue) 0.9381 0.9381 0.93 0.95 1,195
4th Aug 2025 (Mon) 0.90 0.9428 0.8868 0.9428 4,094
1st Aug 2025 (Fri) 0.88 0.899 0.87 0.8755 2,210
31st Jul 2025 (Thu) 0.93 0.93 0.8986 0.9085 2,127
30th Jul 2025 (Wed) 1.00 1.00 0.91 0.9456 12,988
29th Jul 2025 (Tue) 0.9555 0.96 0.954 0.964 3,403
28th Jul 2025 (Mon) 0.99 1.00 0.98 0.9851 2,411
25th Jul 2025 (Fri) 0.9897 1.01 0.97 1.00 10,045
24th Jul 2025 (Thu) 1.04 1.04 1.005 1.00 3,294
23rd Jul 2025 (Wed) 0.955 1.11 0.9542 1.04 6,805
22nd Jul 2025 (Tue) 1.00 1.00 0.9599 0.969 8,032
FTSE 100 Latest
Value9,216.67
Change-11.44