Nasdaq · TXMD · stock
TherapeuticsMD, Inc. (TXMD) stock price history
Every Nasdaq trading session of TherapeuticsMD, Inc. from May 9, 2007 to Sep 28, 2026: 4,878 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
TXMD adjusted close, 2007 to 2026
- $8,000
- All time high, 2010
- $2.95
- 52 week high, $0.9900 low
- 4,878
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TXMD key facts
- TherapeuticsMD, Inc. (TXMD) closed at $2.09 on Sep 28, 2026 on Nasdaq.
- TXMD's all time high close is $8,000, set on Feb 2, 2010; its all time low close is $0.7300 on Mar 14, 2025.
- TXMD's 52 week range is $0.9900 to $2.95.
- TXMD returned +95.3% over the year to Sep 28, 2026 and -94.4% over five years.
- Over ten years TXMD returned -99%, -39.9% a year compounded.
- TXMD's deepest drawdown was -100.0% from Feb 2, 2010 to Mar 14, 2025.
- DataCedar holds 4,878 daily sessions of TXMD history from May 9, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TXMD price chart, 2007 to 2026
TXMD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -0.9% |
| 6 months | -0.5% |
| Year to date | +27.4% |
| 1 year | +95.3% |
| 3 years | -28.9% |
| 5 years | -94.4% |
| 10 years | -99.4% |
| Since May 9, 2007 | -99.9% |
| Compound annual growth, 19.4 years | -32.4% |
TXMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8,000 on Feb 2, 2010
- All time low close
- $0.7300 on Mar 14, 2025
- 52 week high
- $2.95 on Jan 27, 2026
- 52 week low
- $0.9900 on Oct 6, 2025
- Deepest drawdown
- -100.0% from Feb 2, 2010 to Mar 14, 2025, not yet recovered
- Best single session
- +782.4% on Jul 21, 2009
- Worst single session
- -86.7% on Aug 24, 2009
- Volatility, 1 year annualised
- 75.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +160%
- Worst calendar year
- 2010, -98%
TXMD 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. 2007 starts on May 9, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.66 | $2.95 | $1.58 | $2.09 | +28.2% | 8.6M | 185 |
| 2025 | $0.9400 | $2.44 | $0.7200 | $1.63 | +89.5% | 53.5M | 250 |
| 2024 | $2.27 | $2.75 | $0.7000 | $0.8600 | -61.8% | 5.2M | 252 |
| 2023 | $6.13 | $6.49 | $1.95 | $2.25 | -59.7% | 7.6M | 250 |
| 2022 | $18.50 | $30.50 | $1.99 | $5.59 | -68.9% | 124.7M | 251 |
| 2021 | $59.00 | $137.50 | $17.50 | $18.00 | -70.2% | 41M | 252 |
| 2020 | $121.00 | $146.50 | $42.50 | $60.50 | -50.0% | 22.6M | 253 |
| 2019 | $188.00 | $304.50 | $91.00 | $121.00 | -36.5% | 16.8M | 252 |
| 2018 | $303.50 | $383.00 | $175.50 | $190.50 | -36.9% | 13.5M | 251 |
| 2017 | $295.00 | $415.00 | $175.00 | $302.00 | +4.7% | 14.6M | 251 |
| 2016 | $496.00 | $508.50 | $219.50 | $288.50 | -44.4% | 10M | 252 |
| 2015 | $227.00 | $563.00 | $200.00 | $518.50 | +133.0% | 7M | 252 |
| 2014 | $260.50 | $450.50 | $171.00 | $222.50 | -14.6% | 7M | 252 |
| 2013 | $157.50 | $275.00 | $82.50 | $260.50 | +68.1% | 1.2M | 252 |
| 2012 | $77.50 | $180.00 | $62.50 | $155.00 | +106.7% | 483.1K | 250 |
| 2011 | $150.00 | $500.00 | $25.50 | $75.00 | -50.0% | 224.8K | 252 |
| 2010 | $6,400 | $8,000 | $150.00 | $150.00 | -97.7% | 110 | 252 |
| 2009 | $2,500 | $7,750 | $850.00 | $6,500 | +160.0% | 65 | 252 |
| 2008 | $1,683 | $6,500 | $850.00 | $2,500 | +48.5% | 8 | 253 |
| 2007 | $4,167 | $4,167 | $1,683 | $1,683 | n/a | 6 | 164 |
TXMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.09 | -4.1% |
| August 2026 | $2.18 | +7.4% |
| July 2026 | $2.03 | -8.1% |
| June 2026 | $2.21 | +3.3% |
| May 2026 | $2.14 | +4.9% |
| April 2026 | $2.04 | +1.0% |
| March 2026 | $2.02 | -10.6% |
| February 2026 | $2.26 | +4.6% |
| January 2026 | $2.16 | +32.5% |
| December 2025 | $1.63 | -4.1% |
| November 2025 | $1.70 | +42.9% |
| October 2025 | $1.19 | +10.2% |
About the TXMD data
Daily bars. 4,878 sessions from May 9, 2007 to Sep 28, 2026, one row per Nasdaq 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 Jul 13, 2026 forward, most recent session Sep 28, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 May 9, 2007, 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/TXMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- TWLVU Twelve Seas Investment Co III/Cayman
- TWST Twist Bioscience Corp
- TXCA Northern Trust California Intermediate Tax-Exempt Bond ETF
- TXG 10x Genomics, Inc.
- TXN Texas Instruments INC
- TXNY Northern Trust New York Intermediate Tax-Exempt Bond ETF
- TXRH Texas Roadhouse, Inc.
- TXUE Thornburg International Equity ETF
Common questions
TXMD share price history
