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
10th Jul 2026 (Fri) 0.82 0.8201 0.7971 0.8106 2,373
9th Jul 2026 (Thu) 0.83 0.83 0.7656 0.8181 9,036
8th Jul 2026 (Wed) 0.8652 1.04 0.8652 0.9092 93,684
7th Jul 2026 (Tue) 0.77 0.86 0.77 0.8501 7,408
6th Jul 2026 (Mon) 0.80 0.81 0.7803 0.7988 3,419
3rd Jul 2026 (Fri) 0.7534 0.7782 0.7534 0.7782 0
2nd Jul 2026 (Thu) 0.7534 0.7815 0.7419 0.7782 5,721
1st Jul 2026 (Wed) 0.733 0.7867 0.733 0.8049 3,160
30th Jun 2026 (Tue) 0.755 0.76 0.733 0.7688 12,127
29th Jun 2026 (Mon) 0.72 0.814 0.72 0.8087 31,384
26th Jun 2026 (Fri) 0.70 0.72 0.70 0.72 3,966
25th Jun 2026 (Thu) 0.6726 0.73 0.6726 0.73 1,554
24th Jun 2026 (Wed) 0.6801 0.768 0.66 0.704 2,369
23rd Jun 2026 (Tue) 0.72 0.72 0.6958 0.7108 7,356
22nd Jun 2026 (Mon) 0.7333 0.743 0.6853 0.759 5,213
19th Jun 2026 (Fri) 0.6942 0.739 0.6942 0.7271 197
18th Jun 2026 (Thu) 0.6942 0.739 0.6942 0.7271 197
17th Jun 2026 (Wed) 0.7017 0.7512 0.6678 0.7202 5,774
16th Jun 2026 (Tue) 0.7085 0.7085 0.653 0.6896 26,113
15th Jun 2026 (Mon) 0.80 0.80 0.7235 0.735 14,462
12th Jun 2026 (Fri) 0.9126 1.01 0.8233 0.8697 58,883
11th Jun 2026 (Thu) 1.15 1.44 1.01 1.08 1,313,561
10th Jun 2026 (Wed) 0.88 0.9812 0.8402 0.91 266,195
9th Jun 2026 (Tue) 0.741 0.8746 0.741 0.836 34,061
8th Jun 2026 (Mon) 0.6749 0.90 0.6749 0.78 201,318
5th Jun 2026 (Fri) 0.7142 0.7142 0.6604 0.65 1,018
4th Jun 2026 (Thu) 0.735 0.735 0.7201 0.7318 1,526
3rd Jun 2026 (Wed) 0.76 0.76 0.74 0.746 3,794
2nd Jun 2026 (Tue) 0.77 0.77 0.75 0.75 10,538
1st Jun 2026 (Mon) 0.86 0.8661 0.7604 0.783 7,339
29th May 2026 (Fri) 0.774 0.7838 0.774 0.79 1,113
28th May 2026 (Thu) 0.75 0.8057 0.73 0.811 41,761
27th May 2026 (Wed) 0.7611 0.769 0.7501 0.7508 4,744
26th May 2026 (Tue) 0.80 0.8099 0.7813 0.7722 7,366
25th May 2026 (Mon) 0.776 0.7953 0.7701 0.8631 1,832
22nd May 2026 (Fri) 0.776 0.7953 0.7701 0.8631 1,832
21st May 2026 (Thu) 0.7202 0.7951 0.7202 0.783 6,984
20th May 2026 (Wed) 0.7601 0.7601 0.7217 0.7032 10,758
19th May 2026 (Tue) 0.847 0.85 0.8103 0.82 2,168
18th May 2026 (Mon) 0.83 0.86 0.83 0.853 2,589
15th May 2026 (Fri) 0.8915 0.91 0.8666 0.8849 4,768
14th May 2026 (Thu) 0.86 0.8631 0.8212 0.8911 5,126
13th May 2026 (Wed) 0.9742 0.9742 0.8624 0.8919 17,950
12th May 2026 (Tue) 0.99 1.02 0.9593 1.01 9,500
11th May 2026 (Mon) 1.01 1.03 1.00 1.00 10,759
FTSE 100 Latest
Value10,497.29
Change24.84