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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.25$2.2534,200——
2023-12-28$2.36$2.3641,200——
2023-12-27$2.39$2.3925,300——
2023-12-26$2.46$2.4627,600——
2023-12-22$2.31$2.3140,500——
2023-12-21$2.40$2.4019,400——
2023-12-20$2.31$2.3133,400——
2023-12-19$2.37$2.3720,500——
2023-12-18$2.35$2.3520,500——
2023-12-15$2.34$2.3419,900——
2023-12-14$2.39$2.3924,600——
2023-12-13$2.25$2.2549,500——
2023-12-12$2.20$2.2023,900——
2023-12-11$2.20$2.2027,900——
2023-12-08$2.08$2.0885,200——
2023-12-07$2.21$2.2123,900——
2023-12-06$2.25$2.2546,000——
2023-12-05$2.49$2.498,700——
2023-12-04$2.54$2.5424,200——
2023-12-01$2.74$2.7418,000——
2023-11-30$2.58$2.5817,000——
2023-11-29$2.79$2.7915,900——
2023-11-28$2.85$2.8520,000——
2023-11-27$2.79$2.7921,100——
2023-11-24$2.97$2.978,100——
2023-11-22$2.78$2.789,800——
2023-11-21$2.79$2.7917,900——
2023-11-20$2.92$2.9295,200——
2023-11-17$2.27$2.2726,000——
2023-11-16$2.35$2.3510,600——
2023-11-15$2.36$2.3626,600——
2023-11-14$2.01$2.0160,500——
2023-11-13$2.02$2.0210,700——
2023-11-10$2.00$2.0017,700——
2023-11-09$2.00$2.0011,500——
2023-11-08$2.20$2.2021,400——
2023-11-07$2.36$2.3611,700——
2023-11-06$2.33$2.3319,800——
2023-11-03$2.21$2.2116,400——
2023-11-02$2.20$2.2011,800——
2023-11-01$2.11$2.119,200——
2023-10-31$2.13$2.1316,500——
2023-10-30$2.07$2.0713,100——
2023-10-27$2.01$2.0115,200——
2023-10-26$2.00$2.0021,900——
2023-10-25$2.06$2.0624,500——
2023-10-24$2.14$2.1417,800——
2023-10-23$2.18$2.1828,200——
2023-10-20$2.28$2.2817,900——
2023-10-19$2.35$2.3510,400——
2023-10-18$2.38$2.3813,800——
2023-10-17$2.57$2.5723,500——
2023-10-16$2.67$2.6732,600——
2023-10-13$2.54$2.547,900——
2023-10-12$2.57$2.5733,900——
2023-10-11$2.60$2.6017,500——
2023-10-10$2.76$2.7614,400——
2023-10-09$2.68$2.6810,400——
2023-10-06$2.85$2.8536,300——
2023-10-05$2.75$2.7526,800——
2023-10-04$2.76$2.7617,800——
2023-10-03$2.90$2.909,900——
2023-10-02$2.99$2.999,600——
2023-09-29$3.02$3.0212,400——
2023-09-28$2.94$2.9410,300——
2023-09-27$3.02$3.0219,300——
2023-09-26$2.92$2.9213,000——
2023-09-25$2.89$2.8919,300——
2023-09-22$3.01$3.0120,000——
2023-09-21$3.08$3.0815,400——
2023-09-20$3.25$3.2518,100——
2023-09-19$3.33$3.3310,500——
2023-09-18$3.42$3.4211,800——
2023-09-15$3.33$3.33100,800——
2023-09-14$3.62$3.6214,800——
2023-09-13$3.53$3.535,700——
2023-09-12$3.62$3.6221,800——
2023-09-11$3.63$3.6315,500——
2023-09-08$3.60$3.6015,800——
2023-09-07$3.64$3.649,200——
2023-09-06$3.68$3.6810,200——
2023-09-05$3.79$3.7911,100——
2023-09-01$3.78$3.7817,100——
2023-08-31$3.79$3.7917,100——
2023-08-30$3.79$3.798,500——
2023-08-29$3.89$3.8916,100——
2023-08-28$3.78$3.7849,500——
2023-08-25$4.03$4.0313,500——
2023-08-24$3.93$3.9323,400——
2023-08-23$3.93$3.9322,100——
2023-08-22$3.84$3.8413,700——
2023-08-21$3.82$3.829,400——
2023-08-18$3.75$3.7518,600——
2023-08-17$3.65$3.6526,000——
2023-08-16$3.66$3.6631,600——
2023-08-15$3.84$3.8426,800——
2023-08-14$3.85$3.8525,900——
2023-08-11$3.96$3.9617,700——
2023-08-10$4.00$4.0017,500——
2023-08-09$4.01$4.018,900——
2023-08-08$4.12$4.1217,700——
2023-08-07$4.18$4.189,500——
2023-08-04$4.26$4.2636,600——
2023-08-03$4.21$4.2119,100——
2023-08-02$4.17$4.1718,300——
2023-08-01$4.11$4.1133,800——
2023-07-31$4.06$4.0615,000——
2023-07-28$4.00$4.0018,300——
2023-07-27$3.98$3.9815,000——
2023-07-26$4.10$4.1019,600——
2023-07-25$4.03$4.0331,500——
2023-07-24$4.14$4.1415,400——
2023-07-21$4.20$4.2026,500——
2023-07-20$4.14$4.1417,600——
2023-07-19$4.05$4.0515,500——
2023-07-18$4.00$4.0018,500——
2023-07-17$3.97$3.9714,700——
2023-07-14$3.93$3.9311,500——
2023-07-13$3.94$3.9426,800——
2023-07-12$3.94$3.949,400——
2023-07-11$3.94$3.9412,400——
2023-07-10$3.95$3.9534,600——
2023-07-07$4.07$4.0715,800——
2023-07-06$3.99$3.9913,900——
2023-07-05$4.14$4.1416,600——
2023-07-03$4.18$4.1814,500——
2023-06-30$4.12$4.1251,800——
2023-06-29$4.11$4.1127,900——
2023-06-28$3.95$3.9530,100——
2023-06-27$4.00$4.0015,000——
2023-06-26$3.95$3.9517,700——
2023-06-23$4.06$4.0640,300——
2023-06-22$3.97$3.9717,900——
2023-06-21$3.94$3.9421,300——
2023-06-20$3.92$3.9237,000——
2023-06-16$3.85$3.8587,400——
2023-06-15$3.84$3.8424,700——
2023-06-14$3.78$3.7854,200——
2023-06-13$3.77$3.7771,700——
2023-06-12$3.90$3.9024,000——
2023-06-09$4.03$4.0331,600——
2023-06-08$4.02$4.0219,000——
2023-06-07$3.97$3.9773,300——
2023-06-06$4.45$4.4517,300——
2023-06-05$4.36$4.3613,500——
2023-06-02$4.40$4.4024,000——
2023-06-01$4.15$4.1528,400——
2023-05-31$4.15$4.157,600——
2023-05-30$4.11$4.1120,600——
2023-05-26$3.86$3.8619,500——
2023-05-25$3.84$3.8441,100——
2023-05-24$4.33$4.3311,600——
2023-05-23$4.49$4.4922,600——
2023-05-22$4.31$4.3114,900——
2023-05-19$4.32$4.3227,000——
2023-05-18$4.24$4.2421,600——
2023-05-17$4.19$4.1928,500——
2023-05-16$4.40$4.4039,200——
2023-05-15$4.39$4.3977,300——
2023-05-12$4.39$4.3999,400——
2023-05-11$4.00$4.00166,100——
2023-05-10$3.87$3.8729,400——
2023-05-09$3.84$3.8427,900——
2023-05-08$3.88$3.8832,200——
2023-05-05$3.83$3.8345,600——
2023-05-04$4.05$4.0530,700——
2023-05-03$3.83$3.8340,200——
2023-05-02$3.69$3.6933,100——
2023-05-01$3.42$3.42114,100——
2023-04-28$3.54$3.5450,300——
2023-04-27$3.63$3.6320,000——
2023-04-26$3.53$3.5324,600——
2023-04-25$3.61$3.6111,000——
2023-04-24$3.70$3.7024,600——
2023-04-21$3.74$3.7436,800——
2023-04-20$3.69$3.6914,500——
2023-04-19$3.69$3.6920,300——
2023-04-18$3.64$3.6416,000——
2023-04-17$3.67$3.67156,500——
2023-04-14$3.62$3.6221,800——
2023-04-13$3.78$3.7815,400——
2023-04-12$3.63$3.6331,300——
2023-04-11$3.65$3.6532,900——
2023-04-10$3.58$3.5837,600——
2023-04-06$3.56$3.5620,300——
2023-04-05$3.65$3.653,600——
2023-04-04$3.67$3.677,900——
2023-04-03$3.71$3.7121,200——
2023-03-31$3.75$3.7528,200——
2023-03-30$3.70$3.7012,400——
2023-03-29$3.54$3.5433,000——
2023-03-28$3.49$3.4941,100——
2023-03-27$3.72$3.7290,000——
2023-03-24$3.86$3.8659,800——
2023-03-23$3.59$3.5954,700——
2023-03-22$3.40$3.4028,100——
2023-03-21$3.52$3.5246,400——
2023-03-20$3.57$3.5761,000——
2023-03-17$3.48$3.4841,500——
2023-03-16$3.45$3.4554,200——
2023-03-15$3.65$3.6547,600——
2023-03-14$3.81$3.8138,300——
2023-03-13$3.86$3.8621,600——
2023-03-10$3.88$3.8861,500——
2023-03-09$4.36$4.3628,000——
2023-03-08$4.67$4.6710,200——
2023-03-07$4.55$4.5599,900——
2023-03-06$4.75$4.7521,800——
2023-03-03$4.95$4.9520,800——
2023-03-02$5.00$5.0014,000——
2023-03-01$4.91$4.9134,300——
2023-02-28$4.96$4.969,400——
2023-02-27$4.94$4.9431,300——
2023-02-24$4.99$4.9936,700——
2023-02-23$4.98$4.9825,300——
2023-02-22$5.04$5.0427,700——
2023-02-21$5.12$5.1213,600——
2023-02-17$5.27$5.2748,200——
2023-02-16$5.19$5.1923,300——
2023-02-15$5.13$5.1317,100——
2023-02-14$5.03$5.0316,200——
2023-02-13$5.01$5.0124,800——
2023-02-10$5.00$5.0023,700——
2023-02-09$4.98$4.9828,900——
2023-02-08$5.19$5.1917,300——
2023-02-07$5.24$5.2417,300——
2023-02-06$5.16$5.1630,800——
2023-02-03$5.20$5.2034,500——
2023-02-02$5.25$5.2571,500——
2023-02-01$5.31$5.3124,100——
2023-01-31$5.27$5.2724,600——
2023-01-30$5.22$5.2241,500——
2023-01-27$5.34$5.34224,800——
2023-01-26$5.08$5.0862,700——
2023-01-25$5.21$5.2134,100——
2023-01-24$5.24$5.2452,400——
2023-01-23$5.32$5.3253,900——
2023-01-20$5.49$5.4913,900——
2023-01-19$5.35$5.3513,600——
2023-01-18$5.39$5.3939,600——
2023-01-17$5.52$5.5253,700——
2023-01-13$5.40$5.4036,500——
2023-01-12$5.40$5.4050,500——
2023-01-11$5.17$5.17148,300——
2023-01-10$5.64$5.6429,100——
2023-01-09$5.33$5.3361,800——
2023-01-06$5.50$5.5055,700——
2023-01-05$5.65$5.6542,900——
2023-01-04$6.25$6.2542,400——
2023-01-03$6.25$6.2598,200——