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
6th Feb 2026 (Fri) 0.4935 0.5051 0.4935 0.4974 616
5th Feb 2026 (Thu) 0.50 0.5125 0.4789 0.51 2,383
4th Feb 2026 (Wed) 0.553 0.56 0.5106 0.5435 1,847
3rd Feb 2026 (Tue) 0.5647 0.6002 0.5647 0.591 1,449
2nd Feb 2026 (Mon) 0.5459 0.5642 0.5459 0.5496 5,426
30th Jan 2026 (Fri) 0.5888 0.62 0.5812 0.5966 1,800
29th Jan 2026 (Thu) 0.682 0.70 0.6511 0.62 4,926
28th Jan 2026 (Wed) 0.687 0.6881 0.6849 0.6926 10,354
27th Jan 2026 (Tue) 0.7144 0.7144 0.685 0.6926 3,443
26th Jan 2026 (Mon) 0.7022 0.7031 0.6803 0.718 880
23rd Jan 2026 (Fri) 0.713 0.739 0.709 0.7367 10,407
22nd Jan 2026 (Thu) 0.737 0.7502 0.734 0.731 2,076
21st Jan 2026 (Wed) 0.7005 0.7172 0.6811 0.6886 1,500
20th Jan 2026 (Tue) 0.7717 0.8013 0.7089 0.7004 6,555
19th Jan 2026 (Mon) 0.776 0.7952 0.7635 0.7921 6,125
16th Jan 2026 (Fri) 0.776 0.7952 0.7635 0.7921 6,125
15th Jan 2026 (Thu) 0.71 0.8109 0.702 0.8122 5,397
14th Jan 2026 (Wed) 0.79 0.79 0.75 0.7535 12,235
13th Jan 2026 (Tue) 0.7662 0.8555 0.7662 0.7484 56,436
12th Jan 2026 (Mon) 0.7098 0.7999 0.7098 0.7484 6,110
9th Jan 2026 (Fri) 0.7175 0.728 0.7076 0.7076 7,437
8th Jan 2026 (Thu) 0.89 0.89 0.696 0.7158 57,455
7th Jan 2026 (Wed) 0.928 0.9476 0.8903 0.8983 63,710
6th Jan 2026 (Tue) 0.9425 1.09 0.9063 0.9633 1,050,695
5th Jan 2026 (Mon) 0.52 1.39 0.52 1.06 5,524,679
2nd Jan 2026 (Fri) 0.4347 0.4435 0.4347 0.443 1,355
1st Jan 2026 (Thu) 0.43 0.4558 0.43 0.425 1,724
31st Dec 2025 (Wed) 0.43 0.4558 0.43 0.425 1,724
30th Dec 2025 (Tue) 0.47 0.47 0.4121 0.4101 13,082
29th Dec 2025 (Mon) 0.50 0.50 0.4301 0.4568 6,681
26th Dec 2025 (Fri) 0.5407 0.5407 0.5407 0.539 269
25th Dec 2025 (Thu) 0.5598 0.5598 0.5598 0.538 182
24th Dec 2025 (Wed) 0.5598 0.5598 0.5598 0.538 182
23rd Dec 2025 (Tue) 0.60 0.60 0.5001 0.5699 7,804
22nd Dec 2025 (Mon) 0.61 0.61 0.602 0.611 20
19th Dec 2025 (Fri) 0.634 0.6343 0.634 0.6343 0
18th Dec 2025 (Thu) 0.634 0.634 0.60 0.60 1,036
17th Dec 2025 (Wed) 0.6299 0.6449 0.6299 0.6449 3,721
16th Dec 2025 (Tue) 0.6299 0.6397 0.6224 0.6359 100
15th Dec 2025 (Mon) 0.62 0.6279 0.62 0.62 2,046
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
FTSE 100 Latest
Value10,369.75
Change60.53