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
28th Sep 2026 (Mon) 0.67 0.681 0.67 0.67 1,962
25th Sep 2026 (Fri) 0.7001 0.7001 0.6671 0.6666 9,718
24th Sep 2026 (Thu) 0.72 0.73 0.7008 0.71 5,125
23rd Sep 2026 (Wed) 0.71 0.7101 0.71 0.7001 799
22nd Sep 2026 (Tue) 0.7116 0.7116 0.7083 0.7015 2,418
21st Sep 2026 (Mon) 0.7052 0.7052 0.7003 0.7004 765
18th Sep 2026 (Fri) 0.7212 0.7269 0.71 0.7059 1,205
17th Sep 2026 (Thu) 0.7051 0.7198 0.7033 0.7069 2,804
16th Sep 2026 (Wed) 0.7501 0.755 0.7103 0.7103 3,991
15th Sep 2026 (Tue) 0.7622 0.80 0.758 0.7641 4,718
14th Sep 2026 (Mon) 0.7653 0.7653 0.7496 0.74 1,303
11th Sep 2026 (Fri) 0.7614 0.7614 0.7503 0.749 4,580
10th Sep 2026 (Thu) 0.80 0.8244 0.7499 0.7737 15,337
9th Sep 2026 (Wed) 0.78 0.8281 0.77 0.7826 15,989
8th Sep 2026 (Tue) 0.72 0.7563 0.7189 0.7301 2,919
7th Sep 2026 (Mon) 0.7099 0.7141 0.7099 0.7138 316
4th Sep 2026 (Fri) 0.7099 0.7141 0.7099 0.7138 316
3rd Sep 2026 (Thu) 0.7201 0.7201 0.70 0.70 9,008
2nd Sep 2026 (Wed) 0.725 0.7326 0.725 0.7182 2,616
1st Sep 2026 (Tue) 0.7171 0.8261 0.70 0.76 30,841
31st Aug 2026 (Mon) 0.729 0.729 0.7098 0.7184 2,391
28th Aug 2026 (Fri) 0.7061 0.7061 0.70 0.7097 1,700
27th Aug 2026 (Thu) 0.7278 0.7278 0.7278 0.7278 144
26th Aug 2026 (Wed) 0.72 0.73 0.7014 0.707 632
25th Aug 2026 (Tue) 0.7281 0.7281 0.70 0.7001 7,596
24th Aug 2026 (Mon) 0.7584 0.7584 0.7265 0.7399 438
21st Aug 2026 (Fri) 0.7522 0.7565 0.7486 0.7564 206
20th Aug 2026 (Thu) 0.76 0.7603 0.7502 0.758 1,137
19th Aug 2026 (Wed) 0.7653 0.7731 0.737 0.7622 4,392
18th Aug 2026 (Tue) 0.7573 0.7573 0.7457 0.7601 2,197
17th Aug 2026 (Mon) 0.73 0.8494 0.73 0.7931 6,633
14th Aug 2026 (Fri) 0.7431 0.745 0.7395 0.7301 4,614
13th Aug 2026 (Thu) 0.7305 0.7305 0.7305 0.7435 200
12th Aug 2026 (Wed) 0.7205 0.7215 0.72 0.7265 655
11th Aug 2026 (Tue) 0.7237 0.7237 0.7237 0.7236 352
10th Aug 2026 (Mon) 0.7312 0.75 0.7101 0.7432 4,729
7th Aug 2026 (Fri) 0.736 0.736 0.7021 0.716 1
6th Aug 2026 (Thu) 0.7093 0.733 0.7085 0.7329 86
5th Aug 2026 (Wed) 0.70 0.7004 0.70 0.70 246
4th Aug 2026 (Tue) 0.734 0.734 0.7101 0.7183 813
3rd Aug 2026 (Mon) 0.73 0.75 0.7129 0.724 1,746
31st Jul 2026 (Fri) 0.798 0.8326 0.77 0.7821 6,009
30th Jul 2026 (Thu) 0.7514 0.78 0.75 0.752 4,561
29th Jul 2026 (Wed) 0.80 0.8066 0.757 0.794 2,954
FTSE 100 Latest
Value10,684.88
Change-10.37