TMD Energy Limited
TMDEAMEXEnergy● Active
$0.78
+$0.13(+20.00%)
Market Cap$18380700
P/E Ratio—
52W High$4.77
52W Low$0.41
TMD Energy Limited（TMDE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tmde · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.27
Apr 23, 2025
-87.6% from here
5-Year Low5Y
$0.4100
Dec 30, 2025
+90.2% from low
IPO Priceadj.
$3.63
Apr 21, 2025
-78.5% since IPO
1 Year Ago
$0.6940
Jun 9, 2025
+12.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TMDE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.69 | $0.91 | $0.66 | $0.78 | $0.78 | 4.0M | +12.57% |
| Jun 5, 2026 | $0.70 | $0.73 | $0.65 | $0.65 | $0.65 | 125K | -7.28% |
| Jun 4, 2026 | $0.75 | $0.76 | $0.72 | $0.73 | $0.73 | 81K | -2.45% |
| Jun 3, 2026 | $0.77 | $0.78 | $0.74 | $0.75 | $0.75 | 122K | -2.56% |
| Jun 2, 2026 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 269K | -3.01% |
| Jun 1, 2026 | $0.81 | $0.87 | $0.76 | $0.78 | $0.78 | 306K | -3.33% |
| May 29, 2026 | $0.79 | $0.79 | $0.77 | $0.79 | $0.79 | 97K | -0.08% |
| May 28, 2026 | $0.75 | $0.81 | $0.73 | $0.81 | $0.81 | 607K | +8.02% |
| May 27, 2026 | $0.72 | $0.77 | $0.72 | $0.75 | $0.75 | 90K | +4.28% |
| May 26, 2026 | $0.78 | $0.82 | $0.77 | $0.77 | $0.77 | 122K | -1.32% |
| May 22, 2026 | $0.76 | $0.87 | $0.75 | $0.86 | $0.86 | 135K | +13.64% |
| May 21, 2026 | $0.73 | $0.80 | $0.72 | $0.78 | $0.78 | 174K | +6.82% |
| May 20, 2026 | $0.80 | $0.82 | $0.70 | $0.70 | $0.70 | 164K | -12.10% |
| May 19, 2026 | $0.83 | $0.87 | $0.80 | $0.82 | $0.82 | 82K | -1.22% |
| May 18, 2026 | $0.89 | $0.89 | $0.82 | $0.85 | $0.85 | 247K | -4.65% |
| May 15, 2026 | $0.89 | $0.91 | $0.85 | $0.88 | $0.88 | 434K | -0.39% |
| May 14, 2026 | $0.87 | $0.89 | $0.81 | $0.89 | $0.89 | 176K | +3.01% |
| May 13, 2026 | $0.99 | $0.99 | $0.85 | $0.89 | $0.89 | 171K | -9.72% |
| May 12, 2026 | $0.99 | $1.02 | $0.93 | $1.01 | $1.01 | 339K | +1.55% |
| May 11, 2026 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 245K | +0.00% |
Showing 1–20 of 285 records
Annual Stock Price Performance · TMDE
Jan 1 → Dec 31 · 2 years2026+79.3%$0.43 → $0.78
+79.3%
2025-87.0%$3.26 → $0.42
-87.0%
Best Year2026 · +79.3%
Worst Year2025 · -87.0%
Positive Years1 / 2
Avg Annual Return-3.8%
2Y Total Return-76.1%
2Y CAGR~-51.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in TMDE?
If you invested $1,000 in TMDE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$215
Total Return-78.5%
CAGR~-78.5% / yr
Profit$-785
Based on Apr 21, 2025 · $3.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TMD Energy Limited（TMDE）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TMDE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TMDE 历史股价FMP 日线复权 OHLCV