NYSE American · TMDE · stock
TMD Energy Ltd (TMDE) stock price history
Every NYSE American trading session of TMD Energy Ltd from Apr 21, 2025 to Sep 28, 2026: 362 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.
TMDE adjusted close, 2025 to 2026
- $5.78
- All time high, 2025
- $4.77
- 52 week high, $0.4100 low
- 362
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TMDE key facts
- TMD Energy Ltd (TMDE) closed at $0.6700 on Sep 28, 2026 on NYSE American.
- TMDE's all time high close is $5.78, set on Apr 23, 2025; its all time low close is $0.4100 on Dec 30, 2025.
- TMDE's 52 week range is $0.4100 to $4.77.
- TMDE returned -20.2% over the year to Sep 28, 2026.
- Since Apr 21, 2025 TMDE returned -82%, -69.1% a year compounded.
- TMDE's deepest drawdown was -92.9% from Apr 23, 2025 to Dec 30, 2025.
- DataCedar holds 362 daily sessions of TMDE history from Apr 21, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMDE price chart, 2025 to 2026
TMDE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -6.9% |
| 6 months | -50.0% |
| Year to date | +63.4% |
| 1 year | -20.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 21, 2025 | -81.5% |
| Compound annual growth, 1.4 years | -69.1% |
TMDE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.78 on Apr 23, 2025
- All time low close
- $0.4100 on Dec 30, 2025
- 52 week high
- $4.77 on Mar 3, 2026
- 52 week low
- $0.4100 on Dec 30, 2025
- Deepest drawdown
- -92.9% from Apr 23, 2025 to Dec 30, 2025, not yet recovered
- Best single session
- +231.9% on Mar 2, 2026
- Worst single session
- -77.5% on Apr 24, 2025
- Volatility, 1 year annualised
- 218.6%
- Sessions closing higher, 1 year
- 41%
TMDE 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. 2025 starts on Apr 21, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4350 | $4.77 | $0.4200 | $0.6700 | +57.6% | 619.5M | 185 |
| 2025 | $3.26 | $6.27 | $0.4100 | $0.4250 | n/a | 227M | 177 |
TMDE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.6700 | -6.7% |
| August 2026 | $0.7180 | -8.2% |
| July 2026 | $0.7820 | +1.7% |
| June 2026 | $0.7690 | -2.7% |
| May 2026 | $0.7900 | -36.8% |
| April 2026 | $1.25 | +12.6% |
| March 2026 | $1.11 | +20.4% |
| February 2026 | $0.9220 | +54.4% |
| January 2026 | $0.5970 | +40.5% |
| December 2025 | $0.4250 | -43.3% |
| November 2025 | $0.7500 | +6.1% |
| October 2025 | $0.7070 | -14.3% |
About the TMDE data
Daily bars. 362 sessions from Apr 21, 2025 to Sep 28, 2026, one row per NYSE American 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 NYSE American 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 Apr 21, 2025, 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/TMDE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- TGE.W The Generation Essentials Group Warrants, each whole warrant exercisable for one Class A Ordinary Share
- TGEN Tecogen INC.
- THM International Tower Hill Mines Ltd.
- TII Titan Mining Corp
- TMP Tompkins Financial Corp.
- TMQ Trilogy Metals Inc.
- TONT Graf Global Corp.
- TONT.U Graf Global Corp. Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
Browse NYSE American
Common questions
TMDE share price history
