NASDAQ:TXMD | Stock Price History | TherapeuticsMD, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$4.51$29.36$191.00$1,242.66$8,085.002007-05-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.21326
2026-09-03———$2.26370
2026-09-02———$2.31453
2026-09-01———$2.23167
2026-08-31———$2.26320
2026-08-27$2.22$2.2225,100$2.242,107
2026-08-26$2.28$2.2870,800$2.2473
2026-08-25$2.28$2.28212,100$2.252,912
2026-08-24$2.07$2.0716,200$2.049
2026-08-21$2.06$2.063,400——
2026-08-20$2.06$2.0625,500$2.02211
2026-08-19$2.03$2.0320,300——
2026-08-18$2.01$2.0127,700$2.01194
2026-08-17$2.01$2.0161,600$2.023
2026-08-14$2.07$2.0717,700——
2026-08-13$2.08$2.086,900——
2026-08-12$2.08$2.0832,100——
2026-08-11$2.07$2.0714,600$2.081
2026-08-10$2.07$2.0714,300$2.08202
2026-08-07$2.07$2.078,800——
2026-08-06$2.09$2.0910,200——
2026-08-05$2.07$2.077,700——
2026-08-04$2.04$2.0422,600$2.05224
2026-08-03$2.04$2.0415,600$2.092
2026-07-31$2.03$2.039,500——
2026-07-30$2.03$2.0314,100$2.05131
2026-07-29$2.06$2.0622,300——
2026-07-28$2.06$2.0616,200$2.05172
2026-07-27$2.07$2.079,900——
2026-07-24$2.06$2.0631,100——
2026-07-23$2.06$2.0627,100$2.04500
2026-07-22$2.02$2.0221,100——
2026-07-21$2.04$2.045,600$2.0814
2026-07-20$2.11$2.1136,700$2.11100
2026-07-17$2.06$2.0621,700——
2026-07-16$2.04$2.0446,400——
2026-07-15$1.94$1.9416,600——
2026-07-14$1.97$1.977,200——
2026-07-13$1.97$1.977,000——
2026-07-10$2.00$2.0013,100——
2026-07-09$2.01$2.0142,900——
2026-07-08$1.97$1.9754,700——
2026-07-07$1.97$1.9713,600——
2026-07-06$1.97$1.9771,000——
2026-07-02$2.11$2.1113,600——
2026-07-01$2.16$2.1636,100——
2026-06-30$2.21$2.2148,500——
2026-06-29$2.24$2.2441,900——
2026-06-26$2.11$2.1150,900——
2026-06-25$2.03$2.0333,300——
2026-06-24$2.01$2.0122,400——
2026-06-23$2.00$2.0018,900——
2026-06-22$2.00$2.0042,500——
2026-06-18$1.95$1.9569,700——
2026-06-17$2.27$2.2716,800——
2026-06-16$2.29$2.2920,900——
2026-06-15$2.28$2.28118,700——
2026-06-12$2.20$2.20259,200——
2026-06-11$1.82$1.8253,700——
2026-06-10$1.86$1.8639,900——
2026-06-09$1.88$1.8887,400——
2026-06-08$1.88$1.88174,500——
2026-06-05$1.99$1.99132,400——
2026-06-04$2.00$2.0011,800——
2026-06-03$1.97$1.9744,100——
2026-06-02$2.04$2.04178,400——
2026-06-01$2.12$2.1214,800——
2026-05-29$2.14$2.1414,600——
2026-05-28$2.11$2.1124,700——
2026-05-27$2.11$2.1127,200——
2026-05-26$2.11$2.1120,600——
2026-05-22$2.12$2.1213,400——
2026-05-21$2.11$2.1112,900——
2026-05-20$2.08$2.0810,100——
2026-05-19$2.04$2.046,800——
2026-05-18$2.02$2.0212,000——
2026-05-15$2.00$2.009,900——
2026-05-14$1.99$1.998,900——
2026-05-13$2.02$2.0224,800——
2026-05-12$1.95$1.9514,500——
2026-05-11$1.96$1.9623,200——
2026-05-08$1.98$1.9859,700——
2026-05-07$2.01$2.0112,500——
2026-05-06$2.03$2.0323,700——
2026-05-05$2.07$2.0761,600——
2026-05-04$2.02$2.028,800——
2026-05-01$2.07$2.072,700——
2026-04-30$2.04$2.0419,200——
2026-04-29$2.11$2.1123,500——
2026-04-28$2.10$2.1010,100——
2026-04-27$2.07$2.0733,000——
2026-04-24$2.19$2.199,600——
2026-04-23$2.18$2.188,800——
2026-04-22$2.11$2.1111,800——
2026-04-21$2.18$2.1834,700——
2026-04-20$2.19$2.1929,800——
2026-04-17$2.07$2.0720,900——
2026-04-16$2.08$2.0829,000——
2026-04-15$2.09$2.0920,100——
2026-04-14$2.11$2.1159,700——