Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TMDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 138.62 | 0.64 | 0.46% | 138.00 | 140.2632 | 136.35 | 427,324 |
| May 17 2024 | 137.98 | 3.05 | 2.26% | 135.33 | 139.93 | 134.51 | 826,928 |
| May 16 2024 | 134.93 | -1.21 | -0.89% | 136.04 | 136.10 | 133.60 | 822,343 |
| May 15 2024 | 136.14 | 3.70 | 2.79% | 134.66 | 137.59 | 133.0387 | 737,457 |
| May 14 2024 | 132.44 | 0.40 | 0.30% | 132.24 | 137.22 | 128.29 | 1,305,479 |
| May 13 2024 | 132.04 | 2.06 | 1.58% | 129.97 | 132.50 | 128.15 | 645,108 |
| May 10 2024 | 129.98 | 1.21 | 0.94% | 130.26 | 131.5799 | 128.565 | 729,088 |
| May 09 2024 | 128.77 | 1.55 | 1.22% | 127.60 | 131.895 | 125.13 | 1,098,409 |
| May 08 2024 | 127.22 | -0.06 | -0.05% | 126.20 | 127.98 | 123.62 | 654,858 |
| May 07 2024 | 127.28 | -5.37 | -4.05% | 132.02 | 132.96 | 125.86 | 917,324 |
| May 06 2024 | 132.65 | 4.66 | 3.64% | 128.70 | 132.85 | 125.65 | 1,076,851 |
| May 03 2024 | 127.99 | 3.55 | 2.85% | 125.00 | 129.66 | 123.9182 | 1,577,108 |
| May 02 2024 | 124.44 | 6.84 | 5.82% | 117.78 | 124.52 | 116.00 | 1,399,522 |
| May 01 2024 | 117.60 | 23.47 | 24.93% | 110.00 | 124.18 | 105.46 | 4,939,723 |
| Apr 30 2024 | 94.13 | -3.12 | -3.21% | 96.00 | 97.80 | 93.0003 | 1,225,715 |
| Apr 29 2024 | 97.25 | 5.17 | 5.61% | 92.63 | 97.53 | 91.0001 | 1,259,118 |
| Apr 26 2024 | 92.08 | 2.83 | 3.17% | 90.00 | 92.8989 | 89.99 | 635,450 |
| Apr 25 2024 | 89.25 | 0.37 | 0.42% | 87.76 | 89.50 | 86.40 | 444,257 |
| Apr 24 2024 | 88.88 | -1.72 | -1.90% | 90.68 | 90.9695 | 86.585 | 537,941 |
| Apr 23 2024 | 90.60 | 4.09 | 4.73% | 86.55 | 90.70 | 86.30 | 590,471 |
| Apr 22 2024 | 86.51 | 2.35 | 2.79% | 84.01 | 86.72 | 83.125 | 600,093 |
| Apr 19 2024 | 84.16 | -3.08 | -3.53% | 86.68 | 88.75 | 82.87 | 959,002 |
| Apr 18 2024 | 87.24 | -0.62 | -0.71% | 88.66 | 90.15 | 85.8401 | 692,313 |
| Apr 17 2024 | 87.86 | -5.45 | -5.84% | 93.97 | 95.70 | 86.00 | 998,171 |
| Apr 16 2024 | 93.31 | 1.42 | 1.55% | 92.00 | 95.00 | 90.09 | 848,984 |
| Apr 15 2024 | 91.89 | 0.07 | 0.08% | 92.27 | 94.18 | 90.53 | 720,134 |
| Apr 12 2024 | 91.82 | -2.13 | -2.27% | 93.55 | 94.07 | 90.7502 | 679,966 |
| Apr 11 2024 | 93.95 | -1.70 | -1.78% | 95.65 | 96.0939 | 92.90 | 672,784 |
| Apr 10 2024 | 95.65 | 2.42 | 2.59% | 90.49 | 97.78 | 89.505 | 1,392,413 |
| Apr 09 2024 | 93.235 | 3.30 | 3.68% | 91.29 | 93.74 | 89.31 | 1,243,268 |
| Apr 08 2024 | 89.93 | 4.89 | 5.75% | 85.17 | 90.03 | 83.1901 | 1,031,071 |
| Apr 05 2024 | 85.04 | 7.84 | 10.16% | 76.90 | 85.2783 | 76.43 | 1,117,849 |
| Apr 04 2024 | 77.20 | 1.85 | 2.46% | 75.15 | 84.085 | 75.15 | 1,318,366 |
| Apr 03 2024 | 75.35 | 2.73 | 3.76% | 72.13 | 80.4346 | 72.0713 | 1,129,993 |
| Apr 02 2024 | 72.62 | -0.81 | -1.10% | 72.20 | 72.79 | 70.34 | 551,477 |
| Apr 01 2024 | 73.43 | -0.51 | -0.69% | 74.01 | 74.70 | 72.03 | 502,910 |
| Mar 28 2024 | 73.94 | -0.18 | -0.24% | 76.08 | 78.79 | 73.89 | 876,933 |
| Mar 27 2024 | 74.12 | -0.37 | -0.50% | 75.50 | 77.22 | 73.875 | 596,219 |
| Mar 26 2024 | 74.49 | 3.42 | 4.81% | 72.27 | 75.04 | 71.08 | 812,772 |
| Mar 25 2024 | 71.07 | 0.21 | 0.30% | 70.89 | 71.69 | 69.43 | 708,583 |
| Mar 22 2024 | 70.86 | -3.12 | -4.22% | 73.11 | 73.305 | 69.8198 | 993,220 |
| Mar 21 2024 | 73.98 | -0.80 | -1.06% | 75.40 | 77.80 | 72.91 | 638,754 |
| Mar 20 2024 | 74.775 | 1.20 | 1.62% | 73.97 | 75.64 | 72.8101 | 467,875 |
| Mar 19 2024 | 73.58 | -0.58 | -0.78% | 73.30 | 74.80 | 72.46 | 573,956 |
| Mar 18 2024 | 74.16 | -1.78 | -2.34% | 76.89 | 77.15 | 73.89 | 851,754 |
| Mar 15 2024 | 75.94 | -2.88 | -3.65% | 77.40 | 77.85 | 74.81 | 916,684 |
| Mar 14 2024 | 78.82 | -3.54 | -4.30% | 82.27 | 82.44 | 78.56 | 812,021 |
| Mar 13 2024 | 82.36 | -2.34 | -2.76% | 83.98 | 86.70 | 82.25 | 371,449 |
| Mar 12 2024 | 84.70 | 2.67 | 3.25% | 82.15 | 85.73 | 81.70 | 548,521 |
| Mar 11 2024 | 82.03 | -1.72 | -2.05% | 83.85 | 83.927 | 80.89 | 592,315 |
| Mar 08 2024 | 83.75 | -3.00 | -3.46% | 87.63 | 90.21 | 83.70 | 721,283 |
| Mar 07 2024 | 86.75 | 2.73 | 3.25% | 85.00 | 87.89 | 84.31 | 373,643 |
| Mar 06 2024 | 84.02 | 1.62 | 1.97% | 83.82 | 86.00 | 83.5001 | 353,447 |
| Mar 05 2024 | 82.40 | -4.58 | -5.27% | 86.62 | 87.1881 | 82.40 | 504,889 |
| Mar 04 2024 | 86.98 | 4.26 | 5.15% | 82.80 | 87.32 | 81.13 | 986,702 |
| Mar 01 2024 | 82.72 | 1.12 | 1.37% | 82.87 | 85.97 | 81.01 | 908,329 |
| Feb 29 2024 | 81.60 | -0.40 | -0.49% | 84.50 | 85.23 | 78.09 | 1,297,720 |
| Feb 28 2024 | 82.00 | -6.71 | -7.56% | 88.43 | 88.43 | 81.38 | 1,371,764 |
| Feb 27 2024 | 88.71 | 10.97 | 14.11% | 90.455 | 92.63 | 82.955 | 2,953,549 |
| Feb 26 2024 | 77.74 | -5.40 | -6.50% | 82.00 | 82.01 | 72.08 | 2,781,198 |
| Feb 23 2024 | 83.14 | -1.67 | -1.97% | 85.00 | 86.61 | 83.00 | 636,793 |
| Feb 22 2024 | 84.81 | -2.18 | -2.51% | 86.99 | 88.27 | 84.615 | 783,792 |
| Feb 21 2024 | 86.99 | -1.62 | -1.83% | 87.74 | 88.0584 | 85.47 | 439,905 |
