NASDAQ:TXMD | Historical Stock Price | 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.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$75.00$75.000——
2011-12-29$75.00$75.000——
2011-12-28$75.00$75.00221,580——
2011-12-27$85.00$85.0060——
2011-12-23$85.00$85.00168——
2011-12-22$85.00$85.00330——
2011-12-21$84.00$84.00100——
2011-12-20$85.00$85.00100——
2011-12-19$82.50$82.5090——
2011-12-16$82.50$82.50790——
2011-12-15$75.00$75.00140——
2011-12-14$75.00$75.0020——
2011-12-13$75.00$75.0030——
2011-12-12$70.00$70.0080——
2011-12-09$65.00$65.0024——
2011-12-08$60.00$60.006——
2011-12-07$60.00$60.004——
2011-12-06$60.00$60.0050——
2011-12-05$65.00$65.0020——
2011-12-02$60.00$60.000——
2011-12-01$60.00$60.00102——
2011-11-30$50.50$50.500——
2011-11-29$50.50$50.500——
2011-11-28$50.50$50.500——
2011-11-25$50.50$50.500——
2011-11-23$50.50$50.500——
2011-11-22$50.50$50.500——
2011-11-21$50.50$50.502——
2011-11-18$50.00$50.000——
2011-11-17$50.00$50.000——
2011-11-16$50.00$50.0060——
2011-11-15$47.00$47.00352——
2011-11-14$25.50$25.500——
2011-11-11$25.50$25.500——
2011-11-10$25.50$25.5020——
2011-11-09$50.00$50.000——
2011-11-08$50.00$50.000——
2011-11-07$50.00$50.000——
2011-11-04$50.00$50.000——
2011-11-03$50.00$50.000——
2011-11-02$50.00$50.000——
2011-11-01$50.00$50.000——
2011-10-31$50.00$50.004——
2011-10-28$50.00$50.000——
2011-10-27$50.00$50.000——
2011-10-26$50.00$50.000——
2011-10-25$50.00$50.000——
2011-10-24$50.00$50.000——
2011-10-21$50.00$50.000——
2011-10-20$50.00$50.000——
2011-10-19$50.00$50.000——
2011-10-18$50.00$50.000——
2011-10-17$50.00$50.000——
2011-10-14$50.00$50.000——
2011-10-13$50.00$50.000——
2011-10-12$50.00$50.000——
2011-10-11$50.00$50.000——
2011-10-10$50.00$50.000——
2011-10-07$50.00$50.000——
2011-10-06$50.00$50.000——
2011-10-05$50.00$50.000——
2011-10-04$50.00$50.000——
2011-10-03$50.00$50.000——
2011-09-30$50.00$50.0023——
2011-09-29$100.00$100.002——
2011-09-28$100.00$100.001——
2011-09-27$150.00$150.000——
2011-09-26$150.00$150.000——
2011-09-23$150.00$150.007——
2011-09-22$100.00$100.004——
2011-09-21$100.00$100.002——
2011-09-20$100.00$100.000——
2011-09-19$100.00$100.000——
2011-09-16$100.00$100.000——
2011-09-15$100.00$100.0046——
2011-09-14$150.00$150.00100——
2011-09-13$100.00$100.000——
2011-09-12$100.00$100.000——
2011-09-09$100.00$100.005——
2011-09-08$100.00$100.005——
2011-09-07$50.00$50.003——
2011-09-06$100.00$100.000——
2011-09-02$100.00$100.0050——
2011-09-01$100.00$100.0014——
2011-08-31$50.00$50.000——
2011-08-30$50.00$50.002——
2011-08-29$100.00$100.000——
2011-08-26$100.00$100.001——
2011-08-25$100.00$100.0011——
2011-08-24$50.00$50.000——
2011-08-23$50.00$50.006——
2011-08-22$50.00$50.000——
2011-08-19$50.00$50.000——
2011-08-18$50.00$50.000——
2011-08-17$50.00$50.000——
2011-08-16$50.00$50.007——
2011-08-15$50.00$50.008——
2011-08-12$50.00$50.000——
2011-08-11$50.00$50.000——
2011-08-10$50.00$50.000——
2011-08-09$50.00$50.000——
2011-08-08$50.00$50.000——
2011-08-05$50.00$50.009——
2011-08-04$50.00$50.005——
2011-08-03$100.00$100.000——
2011-08-02$100.00$100.000——
2011-08-01$100.00$100.000——
2011-07-29$100.00$100.001——
2011-07-28$100.00$100.000——
2011-07-27$100.00$100.000——
2011-07-26$100.00$100.000——
2011-07-25$100.00$100.000——
2011-07-22$100.00$100.006——
2011-07-21$50.00$50.0020——
2011-07-20$100.00$100.000——
2011-07-19$100.00$100.0019——
2011-07-18$100.00$100.005——
2011-07-15$100.00$100.003——
2011-07-14$150.00$150.000——
2011-07-13$150.00$150.000——
2011-07-12$150.00$150.000——
2011-07-11$150.00$150.000——
2011-07-08$150.00$150.000——
2011-07-07$150.00$150.000——
2011-07-06$150.00$150.000——
2011-07-05$150.00$150.000——
2011-07-01$150.00$150.009——
2011-06-30$50.00$50.0071——
2011-06-29$50.00$50.0020——
2011-06-28$50.00$50.001——
2011-06-27$100.00$100.0054——
2011-06-24$100.00$100.0012——
2011-06-23$100.00$100.001——
2011-06-22$100.00$100.000——
2011-06-21$150.00$150.000——
2011-06-20$150.00$150.002——
2011-06-17$150.00$150.003——
2011-06-16$200.00$200.000——
2011-06-15$200.00$200.000——
2011-06-14$200.00$200.000——
2011-06-13$200.00$200.001——
2011-06-10$200.00$200.000——
2011-06-09$200.00$200.000——
2011-06-08$200.00$200.000——
2011-06-07$200.00$200.000——
2011-06-06$200.00$200.000——
2011-06-03$200.00$200.000——
2011-06-02$200.00$200.000——
2011-06-01$200.00$200.006——
2011-05-31$200.00$200.000——
2011-05-27$200.00$200.000——
2011-05-26$200.00$200.009——
2011-05-25$300.00$300.000——
2011-05-24$300.00$300.005——
2011-05-23$250.00$250.0010——
2011-05-20$300.00$300.0021——
2011-05-19$100.00$100.000——
2011-05-18$100.00$100.000——
2011-05-17$100.00$100.000——
2011-05-16$100.00$100.000——
2011-05-13$100.00$100.000——
2011-05-12$100.00$100.0013——
2011-05-11$150.00$150.000——
2011-05-10$150.00$150.000——
2011-05-09$150.00$150.000——
2011-05-06$150.00$150.000——
2011-05-05$150.00$150.000——
2011-05-04$150.00$150.000——
2011-05-03$150.00$150.000——
2011-05-02$150.00$150.000——
2011-04-29$150.00$150.000——
2011-04-28$150.00$150.000——
2011-04-27$150.00$150.000——
2011-04-26$150.00$150.0010——
2011-04-25$150.00$150.000——
2011-04-21$150.00$150.000——
2011-04-20$150.00$150.000——
2011-04-19$150.00$150.000——
2011-04-18$150.00$150.000——
2011-04-15$150.00$150.008——
2011-04-14$200.00$200.000——
2011-04-13$200.00$200.003——
2011-04-12$250.00$250.000——
2011-04-11$250.00$250.000——
2011-04-08$250.00$250.000——
2011-04-07$250.00$250.000——
2011-04-06$250.00$250.000——
2011-04-05$250.00$250.000——
2011-04-04$250.00$250.000——
2011-04-01$250.00$250.000——
2011-03-31$250.00$250.000——
2011-03-30$250.00$250.000——
2011-03-29$250.00$250.000——
2011-03-28$250.00$250.000——
2011-03-25$250.00$250.000——
2011-03-24$250.00$250.000——
2011-03-23$250.00$250.000——
2011-03-22$250.00$250.001——
2011-03-21$250.00$250.000——
2011-03-18$250.00$250.002——
2011-03-17$350.00$350.000——
2011-03-16$350.00$350.000——
2011-03-15$350.00$350.000——
2011-03-14$350.00$350.000——
2011-03-11$350.00$350.000——
2011-03-10$350.00$350.000——
2011-03-09$350.00$350.000——
2011-03-08$450.00$450.000——
2011-03-07$450.00$450.000——
2011-03-04$450.00$450.000——
2011-03-03$450.00$450.000——
2011-03-02$450.00$450.000——
2011-03-01$450.00$450.000——
2011-02-28$450.00$450.000——
2011-02-25$450.00$450.000——
2011-02-24$450.00$450.000——
2011-02-23$450.00$450.004——
2011-02-22$500.00$500.003——
2011-02-18$300.00$300.0025——
2011-02-17$100.00$100.000——
2011-02-16$100.00$100.000——
2011-02-15$100.00$100.000——
2011-02-14$100.00$100.000——
2011-02-11$100.00$100.000——
2011-02-10$100.00$100.000——
2011-02-09$100.00$100.000——
2011-02-08$100.00$100.000——
2011-02-07$100.00$100.008——
2011-02-04$100.00$100.000——
2011-02-03$100.00$100.000——
2011-02-02$150.00$150.000——
2011-02-01$150.00$150.000——
2011-01-31$100.00$100.000——
2011-01-28$100.00$100.000——
2011-01-27$100.00$100.000——
2011-01-26$100.00$100.000——
2011-01-25$100.00$100.000——
2011-01-24$100.00$100.000——
2011-01-21$100.00$100.000——
2011-01-20$100.00$100.004——
2011-01-19$100.00$100.008——
2011-01-18$150.00$150.000——
2011-01-14$150.00$150.008——
2011-01-13$100.00$100.000——
2011-01-12$100.00$100.000——
2011-01-11$150.00$150.000——
2011-01-10$150.00$150.003——
2011-01-07$150.00$150.000——
2011-01-06$150.00$150.000——
2011-01-05$150.00$150.000——
2011-01-04$150.00$150.0020——
2011-01-03$150.00$150.007——