TMD Energy Limited (TMDE) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
TMDE Historical Performance
Short-Term Returns
TMDE Stock Price Trajectory (2025–2026)
As of May 8, 2026, TMD Energy Limited (TMDE) trades at $1.05, representing a -27.1% return over the past year. The stock has delivered a -71.1% total return over five years (-22.0% 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 -83.3%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers INDO (+19.8% 1Y), CIVI (+1.3% 1Y), and TPVG (+2.0% 1Y), TMDE has underperformed the peer group average. Compare TMDE vs INDO →
TMDE Historical Price Data (2025–2026)
Showing 30 of 265 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 1.27 | 1.33 | 1.23 | 1.25 | 737K | -13.79% |
| 2026-04-21 | 1.23 | 1.45 | 1.18 | 1.45 | 1.75M | +16.00% |
| 2026-04-20 | 1.21 | 1.25 | 1.17 | 1.25 | 800K | +12.61% |
| 2026-04-17 | 1.16 | 1.18 | 1.08 | 1.11 | 706K | -16.54% |
| 2026-04-16 | 1.25 | 1.36 | 1.24 | 1.33 | 796K | +3.91% |
| 2026-04-15 | 1.26 | 1.28 | 1.21 | 1.28 | 873K | -3.76% |
| 2026-04-14 | 1.38 | 1.43 | 1.31 | 1.33 | 838K | -11.33% |
| 2026-04-13 | 1.58 | 1.61 | 1.38 | 1.50 | 6.49M | +15.38% |
| 2026-04-10 | 1.44 | 1.44 | 1.29 | 1.30 | 1.28M | -9.72% |
| 2026-04-09 | 1.52 | 1.67 | 1.37 | 1.44 | 2.82M | +4.35% |
| 2026-04-08 | 1.42 | 1.47 | 1.28 | 1.38 | 2.06M | -24.18% |
| 2026-04-07 | 1.72 | 2.43 | 1.72 | 1.82 | 13.47M | +1.11% |
| 2026-04-06 | 1.71 | 1.91 | 1.66 | 1.80 | 3.38M | -4.26% |
| 2026-04-02 | 1.70 | 1.89 | 1.34 | 1.88 | 85.75M | +77.36% |
| 2026-04-01 | 1.09 | 1.13 | 1.04 | 1.06 | 295K | -4.50% |
| 2026-03-31 | 1.20 | 1.24 | 1.07 | 1.11 | 551K | -11.90% |
| 2026-03-30 | 1.28 | 1.35 | 1.24 | 1.26 | 741K | -8.03% |
| 2026-03-27 | 1.32 | 1.43 | 1.17 | 1.37 | 1.13M | +2.24% |
| 2026-03-26 | 1.34 | 1.42 | 1.27 | 1.34 | 1.42M | +6.35% |
See TMDE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TMDE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TMDE vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonTMDE — Frequently Asked Questions
Quick answers to the most common questions about buying TMDE stock.
How has TMDE stock performed recently?
TMDE declined -27.1% over the past year, below its 5-year annualized CAGR of -22.0%. The stock trades above 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 -27.1% 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.