The highest closing price for TherapeuticsMD (TXMD) last month was $2.20, on April 6. It was down 0.5% for the month. The latest price is $2.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $2.10 | $2.17 | $2.04 | $2.04 | 19,200 |
April 29 2026 | $2.19 | $2.19 | $2.03 | $2.11 | 23,500 |
April 28 2026 | $2.08 | $2.16 | $2.08 | $2.10 | 10,100 |
April 27 2026 | $2.15 | $2.20 | $2.04 | $2.07 | 33,000 |
April 24 2026 | $2.13 | $2.20 | $2.12 | $2.19 | 9,600 |
April 23 2026 | $2.10 | $2.24 | $2.09 | $2.18 | 8,800 |
April 22 2026 | $2.08 | $2.22 | $2.08 | $2.11 | 11,800 |
April 21 2026 | $2.19 | $2.25 | $2.09 | $2.18 | 34,700 |
April 20 2026 | $2.06 | $2.19 | $2.06 | $2.19 | 29,800 |
April 17 2026 | $2.05 | $2.13 | $2.05 | $2.07 | 20,900 |
April 16 2026 | $2.09 | $2.11 | $2.02 | $2.08 | 29,000 |
April 15 2026 | $2.04 | $2.19 | $2.04 | $2.09 | 20,100 |
April 14 2026 | $2.03 | $2.22 | $2.03 | $2.11 | 59,700 |
April 13 2026 | $2.08 | $2.13 | $1.97 | $2.05 | 36,000 |
April 10 2026 | $2.07 | $2.12 | $2.03 | $2.07 | 12,100 |
April 09 2026 | $2.06 | $2.06 | $2.02 | $2.05 | 6,300 |
April 08 2026 | $2.08 | $2.14 | $2.04 | $2.05 | 22,400 |
April 07 2026 | $2.17 | $2.17 | $2.01 | $2.02 | 17,600 |
April 06 2026 | $2.00 | $2.28 | $2.00 | $2.20 | 31,100 |
April 02 2026 | $2.00 | $2.05 | $1.94 | $2.00 | 16,100 |
April 01 2026 | $2.05 | $2.16 | $1.99 | $2.00 | 26,600 |
Daily pricing data for TherapeuticsMD dates back to 1/28/2002, and may be incomplete.