TMD Energy Limited (TMDE) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +0.1%
- 3M
- -56.6%
- YTD
- +76.2%
- 1Y
- -30.9%
- 3Y
- -40.1%
- 5Y
- -26.5%
Loading 10-year price history...
TMDE Historical Performance
TMDE Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -88.3%
- 2026 annual price return
- +108.2%
TMDE Stock Price Trajectory (2025–2026)
As of July 7, 2026, TMD Energy Limited (TMDE) trades at $0.78, representing a -30.9% return over the past year. The stock has delivered a -78.5% total return over five years (-26.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $6.27 on April 23, 2025. From this peak, TMDE has corrected -87.6%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers INDO (-4.1% 1Y), CIVI (-6.1% 1Y), and TPVG (-33.2% 1Y), TMDE has underperformed the peer group average. Compare TMDE vs INDO →
TMDE Historical Price Data · from 2025
Rows 1–50 of 304| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.75 | 0.82 | 0.74 | 0.78 | 68K | +5.19% |
| 2026-07-02 | 0.77 | 0.79 | 0.74 | 0.74 | 147K | -5.98% |
| 2026-07-01 | 0.74 | 0.80 | 0.72 | 0.79 | 113K | +2.64% |
| 2026-06-30 | 0.77 | 0.78 | 0.73 | 0.77 | 178K | -4.93% |
| 2026-06-29 | 0.74 | 0.83 | 0.72 | 0.81 | 22K | +12.32% |
| 2026-06-26 | 0.70 | 0.73 | 0.70 | 0.72 | 0 | -1.37% |
| 2026-06-25 | 0.68 | 0.76 | 0.67 | 0.73 | 137K | -5.07% |
| 2026-06-24 | 0.69 | 0.77 | 0.65 | 0.77 | 87K | +8.19% |
| 2026-06-23 | 0.74 | 0.75 | 0.70 | 0.71 | 97K | -6.35% |
| 2026-06-22 | 0.72 | 0.76 | 0.69 | 0.76 | 180K | +2.71% |
| 2026-06-18 | 0.70 | 0.74 | 0.68 | 0.74 | 92K | +2.61% |
| 2026-06-17 | 0.70 | 0.76 | 0.67 | 0.72 | 161K | +2.10% |
| 2026-06-16 | 0.70 | 0.73 | 0.65 | 0.71 | 367K | -5.96% |
| 2026-06-15 | 0.80 | 0.80 | 0.72 | 0.75 | 24K | -13.75% |
| 2026-06-12 | 0.90 | 1.02 | 0.82 | 0.87 | 1.25M | -19.47% |
| 2026-06-11 | 1.08 | 1.45 | 1.00 | 1.08 | 19.81M | +18.68% |
| 2026-06-10 | 0.89 | 0.99 | 0.83 | 0.91 | 3.18M | +8.85% |
| 2026-06-09 | 0.71 | 0.89 | 0.71 | 0.84 | 573K | +7.18% |
| 2026-06-08 | 0.69 | 0.91 | 0.66 | 0.78 | 3.97M | +16.42% |
| 2026-06-05 | 0.70 | 0.73 | 0.66 | 0.67 | 110K | -8.44% |
| 2026-06-04 | 0.75 | 0.76 | 0.72 | 0.73 | 62K | -1.90% |
| 2026-06-03 | 0.77 | 0.78 | 0.74 | 0.75 | 116K | -0.53% |
| 2026-06-02 | 0.77 | 0.79 | 0.75 | 0.75 | 104K | -4.21% |
| 2026-06-01 | 0.81 | 0.87 | 0.76 | 0.78 | 304K | -0.89% |
| 2026-05-29 | 0.79 | 0.79 | 0.77 | 0.79 | 84K | -2.59% |
| 2026-05-28 | 0.75 | 0.81 | 0.73 | 0.81 | 595K | +8.02% |
| 2026-05-27 | 0.72 | 0.77 | 0.72 | 0.75 | 85K | -2.77% |
| 2026-05-26 | 0.78 | 0.82 | 0.77 | 0.77 | 116K | -10.53% |
| 2026-05-22 | 0.76 | 0.87 | 0.75 | 0.86 | 169 | +11.96% |
| 2026-05-21 | 0.73 | 0.80 | 0.72 | 0.77 | 171K | +9.63% |
| 2026-05-20 | 0.80 | 0.82 | 0.70 | 0.70 | 158K | -14.24% |
| 2026-05-19 | 0.83 | 0.87 | 0.80 | 0.82 | 79K | -1.37% |
| 2026-05-18 | 0.89 | 0.89 | 0.82 | 0.83 | 245K | -6.05% |
| 2026-05-15 | 0.89 | 0.91 | 0.85 | 0.88 | 393K | -0.70% |
| 2026-05-14 | 0.87 | 0.89 | 0.81 | 0.89 | 162K | -0.09% |
| 2026-05-13 | 0.99 | 0.99 | 0.85 | 0.89 | 165K | -11.69% |
| 2026-05-12 | 0.99 | 1.02 | 0.93 | 1.01 | 322K | -1.94% |
| 2026-05-11 | 1.00 | 1.03 | 1.00 | 1.03 | 238K | -0.96% |
| 2026-05-08 | 1.03 | 1.08 | 1.02 | 1.04 | 185K | -0.95% |
| 2026-05-07 | 1.02 | 1.08 | 1.01 | 1.05 | 321K | -0.94% |
| 2026-05-06 | 1.10 | 1.12 | 1.03 | 1.06 | 409K | -11.67% |
| 2026-05-05 | 1.22 | 1.25 | 1.18 | 1.20 | 198K | -4.00% |
| 2026-05-04 | 1.26 | 1.28 | 1.21 | 1.25 | 588K | -1.57% |
| 2026-05-01 | 1.22 | 1.28 | 1.19 | 1.27 | 324K | +3.25% |
| 2026-04-30 | 1.23 | 1.27 | 1.22 | 1.23 | 320K | -8.89% |
| 2026-04-29 | 1.26 | 1.35 | 1.20 | 1.35 | 562K | +7.14% |
| 2026-04-28 | 1.20 | 1.29 | 1.20 | 1.26 | 658K | +6.78% |
| 2026-04-27 | 1.22 | 1.23 | 1.18 | 1.18 | 457K | -3.28% |
| 2026-04-24 | 1.25 | 1.27 | 1.20 | 1.22 | 403K | -7.58% |
| 2026-04-23 | 1.26 | 1.39 | 1.24 | 1.32 | 1.04M | +5.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TMDE — Frequently Asked Questions
Quick answers to the most common questions about buying TMDE stock.
How has TMDE stock performed recently?
TMDE declined -30.9% over the past year, below its 5-year annualized CAGR of -26.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TMDE's all-time high price?
TMD Energy Limited reached $6.27 on 2025-04-23. The 52-week high is $4.77. Current 1-year return of -30.9% places the stock further from historical peaks.
Where can I download TMDE historical price data?
This page provides TMDE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.