TherapeuticsMD (TXMD) went public on December 11, 2003, when it opened at a split-adjusted price of $1.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $2.05 | $2.10 | $1.92 | $1.98 | 169,000 |
April 2026 | $2.05 | $2.28 | $1.94 | $2.04 | 478,400 |
March 2026 | $2.24 | $2.40 | $1.90 | $2.02 | 501,700 |
February 2026 | $2.11 | $2.54 | $2.10 | $2.26 | 698,000 |
January 2026 | $1.66 | $2.95 | $1.58 | $2.16 | 3,442,500 |
December 2025 | $1.70 | $2.01 | $1.43 | $1.63 | 1,295,500 |
November 2025 | $1.17 | $2.10 | $1.11 | $1.70 | 3,246,100 |
October 2025 | $1.07 | $1.70 | $0.99 | $1.19 | 10,285,200 |
September 2025 | $1.05 | $1.24 | $1.05 | $1.08 | 352,700 |
August 2025 | $1.10 | $1.18 | $1.06 | $1.11 | 342,600 |
July 2025 | $1.20 | $1.24 | $0.98 | $1.12 | 616,900 |
June 2025 | $1.44 | $1.47 | $1.00 | $1.16 | 1,454,900 |
May 2025 | $1.25 | $1.54 | $1.25 | $1.46 | 817,400 |
April 2025 | $0.92 | $1.27 | $0.84 | $1.24 | 753,500 |
March 2025 | $0.93 | $1.15 | $0.72 | $0.93 | 1,423,700 |
February 2025 | $1.04 | $1.66 | $0.84 | $0.93 | 15,793,200 |
January 2025 | $0.94 | $2.44 | $0.90 | $1.08 | 17,086,200 |
December 2024 | $1.38 | $1.42 | $0.70 | $0.86 | 1,081,500 |
November 2024 | $1.55 | $1.58 | $1.15 | $1.42 | 450,700 |
October 2024 | $1.65 | $1.71 | $1.52 | $1.55 | 312,400 |
September 2024 | $1.86 | $1.88 | $1.56 | $1.66 | 241,000 |
August 2024 | $1.73 | $1.95 | $1.51 | $1.89 | 377,800 |
July 2024 | $1.69 | $1.91 | $1.43 | $1.75 | 348,700 |
June 2024 | $2.22 | $2.22 | $1.61 | $1.61 | 355,100 |
May 2024 | $1.89 | $2.25 | $1.84 | $2.22 | 271,300 |