TherapeuticsMD (TXMD) went public on December 11, 2003, when it opened at a split-adjusted price of $2,072.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $1.07 | $1.11 | $0.99 | $1.06 | 138,978 |
September 2025 | $1.05 | $1.24 | $1.05 | $1.08 | 352,700 |
August 2025 | $1.10 | $1.18 | $1.06 | $1.11 | 344,230 |
July 2025 | $1.20 | $1.24 | $0.98 | $1.12 | 618,114 |
June 2025 | $1.44 | $1.47 | $1.00 | $1.16 | 1,456,141 |
May 2025 | $1.25 | $1.54 | $1.25 | $1.46 | 819,008 |
April 2025 | $0.92 | $1.27 | $0.84 | $1.24 | 755,100 |
March 2025 | $0.93 | $1.15 | $0.72 | $0.93 | 1,425,650 |
February 2025 | $1.04 | $1.66 | $0.84 | $0.93 | 15,794,123 |
January 2025 | $0.94 | $2.44 | $0.90 | $1.08 | 17,087,711 |
December 2024 | $1.38 | $1.42 | $0.70 | $0.86 | 1,083,192 |
November 2024 | $1.55 | $1.58 | $1.15 | $1.42 | 452,252 |
October 2024 | $1.65 | $1.71 | $1.52 | $1.55 | 313,131 |
September 2024 | $1.86 | $1.88 | $1.56 | $1.66 | 241,667 |
August 2024 | $1.73 | $1.95 | $1.51 | $1.89 | 378,480 |
July 2024 | $1.69 | $1.91 | $1.43 | $1.75 | 349,380 |
June 2024 | $2.22 | $2.22 | $1.61 | $1.61 | 355,478 |
May 2024 | $1.89 | $2.25 | $1.84 | $2.22 | 271,866 |
April 2024 | $2.35 | $2.38 | $1.85 | $1.88 | 606,957 |
March 2024 | $2.40 | $2.75 | $2.14 | $2.29 | 537,450 |
February 2024 | $2.29 | $2.41 | $2.22 | $2.40 | 280,087 |
January 2024 | $2.27 | $2.37 | $2.12 | $2.26 | 323,042 |
December 2023 | $2.60 | $2.76 | $2.01 | $2.25 | 615,003 |
November 2023 | $2.18 | $3.07 | $2.00 | $2.58 | 460,290 |
October 2023 | $2.97 | $3.03 | $1.95 | $2.13 | 420,208 |
