Free Trial

TMD Energy (TMDE) Stock Chart & Stock Price History

TMD Energy logo
$0.86 0.00 (0.00%)
Closing price 05/22/2026 04:10 PM Eastern
Extended Trading
$0.86 -0.01 (-0.94%)
As of 05/22/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

TMD Energy Stock Price Performance

The TMD Energy (TMDE) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 103.08%. In the past month, the stock has decreased 28.08%, reflecting recent market activity.

As of the latest close, TMD Energy traded at $0.86 with a market cap of $20.34 million and volume of 132,152 shares.

Receive TMDE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TMD Energy and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+10.23%
1 Month
Performance
-28.08%
3 Month
Performance
+4.29%
Year-To-Date
Performance
+103.08%

TMDE Stock Chart for Tuesday, May, 26, 2026

TMD Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$0.86$0.86$0.87$0.75132,152 shs$20.34 million
05/22/2026$0.78$0.86
+10.23%
$0.87$0.75132,152 shs$20.34 million
05/21/2026$0.70$0.78
+11.35%
$0.80$0.72173,790 shs$18.46 million
05/20/2026$0.82$0.70
-14.24%
$0.82$0.70162,551 shs$16.57 million
05/19/2026$0.85$0.82
-3.87%
$0.87$0.8080,163 shs$19.33 million
05/18/2026$0.88$0.85
-3.60%
$0.89$0.82246,432 shs$20.11 million
05/15/2026$0.89$0.88
-0.70%
$0.91$0.85410,354 shs$20.86 million
05/14/2026$0.89$0.89
-0.09%
$0.89$0.81173,646 shs$21.00 million
05/13/2026$1.01$0.89
-11.69%
$0.99$0.85169,447 shs$21.02 million
05/12/2026$1.00$1.01
+1.00%
$1.02$0.93326,401 shs$23.81 million
05/11/2026$1.02$1.00
-1.96%
$1.03$1.00243,337 shs$23.57 million
05/08/2026$1.05$1.02
-2.86%
$1.08$1.02188,037 shs$24.74 million
05/07/2026$1.06$1.05
-0.94%
$1.08$1.01339,258 shs$24.75 million
05/06/2026$1.20$1.06
-11.67%
$1.12$1.03410,638 shs$24.98 million
05/05/2026N/A$1.20$1.25$1.18202,665 shs$28.28 million
04/30/2026$1.35$1.25
-7.41%
$1.27$1.22329,251 shs$29.46 million
04/29/2026$1.26$1.35
+7.14%
$1.35$1.20567,392 shs$31.82 million
04/28/2026$1.18$1.26
+6.78%
$1.29$1.20663,092 shs$29.70 million
04/27/2026$1.20$1.18
-1.67%
$1.23$1.18459,880 shs$27.81 million

This page (NYSEAMERICAN:TMDE) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners