TherapeuticsMD Inc (TXMD) Historical Stock Data
1.61 ↑0.02 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TXMD is up 1.63% a day on average. There have been 18 days where TherapeuticsMD Inc closed green and 12 days where TXMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.54 | 1.61 | ↑$0.07 (4.55%) | 1.50 | 1.63 | 20.76K |
| 2025-12-03 | 1.49 | 1.59 | ↑$0.10 (6.71%) | 1.47 | 1.63 | 28.45K |
| 2025-12-02 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.44 | 1.54 | 58.84K |
| 2025-12-01 | 1.70 | 1.52 | ↓$0.18 (-10.59%) | 1.51 | 1.70 | 87.24K |
| 2025-11-28 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.65 | 1.75 | 13.40K |
| 2025-11-26 | 1.64 | 1.65 | ↑$0.01 (0.79%) | 1.63 | 1.71 | 35.14K |
| 2025-11-25 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.59 | 1.74 | 26.81K |
| 2025-11-24 | 1.80 | 1.64 | ↓$0.16 (-8.89%) | 1.55 | 1.89 | 197.13K |
| 2025-11-21 | 1.89 | 1.78 | ↓$0.11 (-5.82%) | 1.73 | 1.94 | 137.17K |
| 2025-11-20 | 1.59 | 1.92 | ↑$0.33 (20.75%) | 1.59 | 2.08 | 268.01K |
| 2025-11-19 | 1.53 | 1.65 | ↑$0.12 (7.84%) | 1.50 | 1.96 | 362.34K |
| 2025-11-18 | 1.47 | 1.54 | ↑$0.07 (4.76%) | 1.44 | 1.58 | 117.56K |
| 2025-11-17 | 1.96 | 1.52 | ↓$0.44 (-22.45%) | 1.51 | 2.10 | 397.79K |
| 2025-11-14 | 1.59 | 1.96 | ↑$0.37 (23.27%) | 1.57 | 2.00 | 285.72K |
| 2025-11-13 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.57 | 1.70 | 152.56K |
| 2025-11-12 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.60 | 1.72 | 186.71K |
| 2025-11-11 | 1.36 | 1.64 | ↑$0.28 (20.22%) | 1.36 | 1.71 | 539.04K |
| 2025-11-10 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.29 | 1.45 | 64.69K |
| 2025-11-07 | 1.28 | 1.39 | ↑$0.11 (8.59%) | 1.24 | 1.46 | 146.36K |
| 2025-11-06 | 1.20 | 1.27 | ↑$0.07 (5.83%) | 1.18 | 1.32 | 75.82K |
| 2025-11-05 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.11 | 1.24 | 88.25K |
| 2025-11-04 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.14 | 1.21 | 33.53K |
| 2025-11-03 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.12 | 1.19 | 40.76K |
| 2025-10-31 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.18 | 1.23 | 62.65K |
| 2025-10-30 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.20 | 1.28 | 39.17K |
| 2025-10-29 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.19 | 1.25 | 46.44K |
| 2025-10-28 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.20 | 1.34 | 111K |
| 2025-10-27 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.24 | 1.37 | 59.31K |
| 2025-10-24 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.26 | 1.34 | 95.92K |
| 2025-10-23 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.23 | 1.32 | 120.61K |
Create an account or log in to view more rows.
$TXMD hold and buy… go green go!!!
$TXMD Any red I see I shall buy
$TXMD fake wall lets break it
$TXMD the greatest stock of all time
will not bow to the shorts
oh yeah
$TXMD it can go lower
$TXMD has just been halted from trading due to volatility.
$TXMD come on I wana jump up and down
$TXMD Moon soon
$TXMD Buy it up so it crashes harder in the next two trading days
$TXMD we like the stock