ASX · TMK · stock
TMK Energy Limited (TMK) stock price history
Every ASX trading session of TMK Energy Limited from Jul 10, 2008 to Sep 28, 2026: 4,610 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMK adjusted close, 2008 to 2026
- A$289.74
- All time high, 2008
- A$0.1850
- 52 week high, A$0.0550 low
- 4,610
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
TMK key facts
- TMK Energy Limited (TMK) closed at A$0.1200 on Sep 28, 2026 on ASX.
- TMK's all time high close is A$289.74, set on Jul 10, 2008; its all time low close is A$0.0550 on Nov 20, 2024.
- TMK's 52 week range is A$0.0550 to A$0.1850.
- TMK returned -27.3% over the year to Sep 28, 2026 and -81.8% over five years.
- Over ten years TMK returned -82%, -15.7% a year compounded.
- TMK's deepest drawdown was -100.0% from Jul 17, 2008 to Nov 20, 2024.
- DataCedar holds 4,610 daily sessions of TMK history from Jul 10, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TMK price chart, 2008 to 2026
TMK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +4.3% |
| 6 months | -27.3% |
| Year to date | +9.1% |
| 1 year | -27.3% |
| 3 years | -83.2% |
| 5 years | -81.8% |
| 10 years | -81.8% |
| Since Jul 10, 2008 | -100.0% |
| Compound annual growth, 18.2 years | -34.8% |
TMK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$289.74 on Jul 10, 2008
- All time low close
- A$0.0550 on Nov 20, 2024
- 52 week high
- A$0.1850 on Apr 22, 2026
- 52 week low
- A$0.0550 on Oct 29, 2025
- Deepest drawdown
- -100.0% from Jul 17, 2008 to Nov 20, 2024, not yet recovered
- Best single session
- +127.3% on Dec 1, 2010
- Worst single session
- -76.0% on Mar 24, 2014
- Volatility, 1 year annualised
- 162.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2022, +67%
- Worst calendar year
- 2014, -82%
TMK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 10, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1150 | A$0.1850 | A$0.0830 | A$0.1200 | +9.1% | 57.6M | 188 |
| 2025 | A$0.1100 | A$0.2200 | A$0.0550 | A$0.1100 | -20.0% | 42.4M | 253 |
| 2024 | A$0.3850 | A$0.4400 | A$0.0550 | A$0.1375 | -66.7% | 36M | 254 |
| 2023 | A$0.8250 | A$1.04 | A$0.3850 | A$0.4125 | -50.0% | 16.7M | 252 |
| 2022 | A$0.4950 | A$1.37 | A$0.4400 | A$0.8250 | +66.7% | 27.2M | 251 |
| 2021 | A$0.3850 | A$0.8250 | A$0.3850 | A$0.4950 | +28.6% | 13.1M | 254 |
| 2020 | A$0.2750 | A$0.6600 | A$0.2200 | A$0.3850 | +40.0% | 7.6M | 255 |
| 2019 | A$0.2200 | A$0.4400 | A$0.2200 | A$0.2750 | +25.0% | 274.9K | 253 |
| 2018 | A$0.6600 | A$0.8800 | A$0.2200 | A$0.2200 | -66.7% | 108.2K | 253 |
| 2017 | A$0.6600 | A$0.8800 | A$0.4400 | A$0.6600 | 0.0% | 132.9K | 252 |
| 2016 | A$0.8800 | A$1.10 | A$0.4400 | A$0.6600 | -25.0% | 275.1K | 253 |
| 2015 | A$1.39 | A$1.39 | A$0.4620 | A$0.8800 | -36.5% | 211.1K | 255 |
| 2014 | A$7.76 | A$7.76 | A$0.9240 | A$1.39 | -82.1% | 132.9K | 253 |
| 2013 | A$7.76 | A$15.53 | A$7.76 | A$7.76 | 0.0% | 50.5K | 253 |
| 2012 | A$7.76 | A$15.53 | A$7.76 | A$7.76 | 0.0% | 70.7K | 253 |
| 2011 | A$23.29 | A$31.05 | A$7.76 | A$7.76 | -66.7% | 119.3K | 248 |
| 2010 | A$61.00 | A$70.76 | A$14.64 | A$23.29 | -56.6% | 134.4K | 253 |
| 2009 | A$57.95 | A$114.37 | A$43.92 | A$53.68 | -7.4% | 15K | 254 |
| 2008 | A$274.50 | A$320.24 | A$53.37 | A$57.95 | n/a | 9.9K | 123 |
TMK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1200 | -11.1% |
| August 2026 | A$0.1350 | -10.0% |
| July 2026 | A$0.1500 | +15.4% |
| June 2026 | A$0.1300 | +13.0% |
| May 2026 | A$0.1150 | -30.3% |
| April 2026 | A$0.1650 | +13.8% |
| March 2026 | A$0.1450 | +20.8% |
| February 2026 | A$0.1200 | +20.0% |
| January 2026 | A$0.1000 | -9.1% |
| December 2025 | A$0.1100 | 0.0% |
| November 2025 | A$0.1100 | +0.0% |
| October 2025 | A$0.1100 | -33.3% |
About the TMK data
Daily bars. 4,610 sessions from Jul 10, 2008 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TMK share price history
