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
3rd Apr 2026 (Fri) 1.70 1.89 1.34 1.87 16,287,665
2nd Apr 2026 (Thu) 1.70 1.89 1.34 1.87 16,287,665
1st Apr 2026 (Wed) 1.09 1.10 1.05 1.06 16,111
31st Mar 2026 (Tue) 1.205 1.23 1.08 1.11 20,052
30th Mar 2026 (Mon) 1.29 1.345 1.25 1.24 27,526
27th Mar 2026 (Fri) 1.34 1.41 1.17 1.34 78,039
26th Mar 2026 (Thu) 1.35 1.41 1.275 1.34 105,681
25th Mar 2026 (Wed) 1.22 1.26 1.13 1.26 17,945
24th Mar 2026 (Tue) 1.34 1.42 1.285 1.28 26,561
23rd Mar 2026 (Mon) 1.325 1.38 1.27 1.32 61,854
20th Mar 2026 (Fri) 1.45 1.53 1.33 1.53 32,295
19th Mar 2026 (Thu) 1.615 1.62 1.49 1.51 149,931
18th Mar 2026 (Wed) 1.635 1.79 1.445 1.54 307,251
17th Mar 2026 (Tue) 1.675 1.675 1.33 1.31 167,147
16th Mar 2026 (Mon) 2.13 2.14 1.82 1.83 95,837
13th Mar 2026 (Fri) 2.43 2.43 2.17 2.33 272,297
12th Mar 2026 (Thu) 2.77 2.87 2.37 2.43 504,471
11th Mar 2026 (Wed) 2.385 2.55 2.26 2.29 829,195
10th Mar 2026 (Tue) 2.30 2.64 1.79 2.01 167,565
9th Mar 2026 (Mon) 3.05 3.30 2.405 2.15 283,112
6th Mar 2026 (Fri) 3.50 3.69 2.83 2.92 367,414
5th Mar 2026 (Thu) 2.49 3.84 2.49 3.04 1,816,432
4th Mar 2026 (Wed) 2.995 3.00 2.11 2.21 467,177
3rd Mar 2026 (Tue) 3.44 4.76 3.20 4.04 5,714,345
2nd Mar 2026 (Mon) 2.96 3.11 2.10 3.06 10,150,945
27th Feb 2026 (Fri) 0.9847 1.04 0.8827 0.9222 359,497
26th Feb 2026 (Thu) 0.8516 0.8701 0.83 0.8276 15,809
25th Feb 2026 (Wed) 0.7792 0.8035 0.7792 0.8035 0
24th Feb 2026 (Tue) 0.7792 0.7792 0.7526 0.7526 0
23rd Feb 2026 (Mon) 0.7792 0.9183 0.7792 0.8651 19,165
20th Feb 2026 (Fri) 0.9576 1.00 0.7339 0.8052 30,677
19th Feb 2026 (Thu) 0.7983 0.9546 0.7701 0.90 56,768
18th Feb 2026 (Wed) 0.5822 0.76 0.5822 0.76 448,991
17th Feb 2026 (Tue) 0.5975 0.5975 0.5801 0.55 1,369
16th Feb 2026 (Mon) 0.59 0.597 0.59 0.5784 1,831
13th Feb 2026 (Fri) 0.59 0.597 0.59 0.5784 1,831
12th Feb 2026 (Thu) 0.5595 0.5595 0.55 0.55 4,208
11th Feb 2026 (Wed) 0.579 0.69 0.579 0.619 25,193
10th Feb 2026 (Tue) 0.5017 0.5102 0.50 0.5007 2,269
9th Feb 2026 (Mon) 0.4999 0.5141 0.4999 0.50 1,848
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
FTSE 100 Latest
Value10,436.29
Change71.50