TherapeuticsMD, Inc. (TXMD) NASDAQ
2.04
-0.08(-3.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.04
-0.08(-3.77%)
Currency In USD
If you invested $1000 in TherapeuticsMD, Inc. (TXMD) 10 years ago, it would be worth $4.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $32.64, while $1000 invested 1 year ago would be worth $1,888.89. This corresponds to total returns of -99.55%, -96.74%, 88.89%, respectively, with annualized returns of -41.77%, -49.54%, 88.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.06 | 2.04 | 2.04 | 2.11 | 1.87 | 178,141 |
| June 01, 2026 | 2.04 | 2.12 | 2.12 | 2.12 | 2.02 | 14,826 |
| May 29, 2026 | 2.12 | 2.14 | 2.14 | 2.14 | 2.04 | 14,577 |
| May 28, 2026 | 2.02 | 2.11 | 2.11 | 2.17 | 2.02 | 24,678 |
| May 27, 2026 | 2.07 | 2.11 | 2.11 | 2.17 | 2.05 | 27,201 |
| May 26, 2026 | 2.09 | 2.11 | 2.11 | 2.14 | 2.06 | 20,444 |
| May 22, 2026 | 2.15 | 2.12 | 2.12 | 2.15 | 2.04 | 13,391 |
| May 21, 2026 | 2.04 | 2.11 | 2.11 | 2.11 | 2.04 | 12,896 |
| May 20, 2026 | 2.06 | 2.08 | 2.08 | 2.09 | 2.03 | 10,068 |
| May 19, 2026 | 2.02 | 2.04 | 2.04 | 2.08 | 2.02 | 6,773 |
| May 18, 2026 | 2.03 | 2.02 | 2.02 | 2.1 | 2.02 | 12,003 |
| May 15, 2026 | 2 | 2 | 2 | 2.05 | 2 | 9,895 |
| May 14, 2026 | 1.98 | 1.99 | 1.99 | 2.04 | 1.98 | 8,667 |
| May 13, 2026 | 1.98 | 2.02 | 2.02 | 2.06 | 1.95 | 24,744 |
| May 12, 2026 | 1.93 | 1.95 | 1.95 | 2 | 1.93 | 12,555 |
| May 11, 2026 | 1.96 | 1.96 | 1.96 | 2.03 | 1.94 | 23,181 |
| May 08, 2026 | 1.97 | 1.98 | 1.98 | 2.1 | 1.96 | 59,538 |
| May 07, 2026 | 2.03 | 2.01 | 2.01 | 2.04 | 1.95 | 12,516 |
| May 06, 2026 | 1.99 | 2.03 | 2.03 | 2.1 | 1.92 | 23,724 |
| May 05, 2026 | 2.02 | 2.07 | 2.07 | 2.07 | 1.99 | 61,545 |
| May 04, 2026 | 2.02 | 2.02 | 2.02 | 2.09 | 2 | 8,755 |
| May 01, 2026 | 2.07 | 2.07 | 2.07 | 2.09 | 2.07 | 2,714 |
| April 30, 2026 | 2.1 | 2.04 | 2.04 | 2.17 | 2.04 | 19,198 |
| April 29, 2026 | 2.19 | 2.11 | 2.11 | 2.19 | 2.03 | 23,487 |
| April 28, 2026 | 2.08 | 2.1 | 2.1 | 2.16 | 2.08 | 10,064 |
| April 27, 2026 | 2.15 | 2.07 | 2.07 | 2.2 | 2.04 | 33,079 |
| April 24, 2026 | 2.13 | 2.19 | 2.19 | 2.2 | 2.12 | 9,332 |
| April 23, 2026 | 2.1 | 2.18 | 2.18 | 2.24 | 2.09 | 8,760 |
| April 22, 2026 | 2.08 | 2.11 | 2.11 | 2.22 | 2.08 | 11,804 |
| April 21, 2026 | 2.19 | 2.18 | 2.18 | 2.25 | 2.09 | 34,740 |
| April 20, 2026 | 2.06 | 2.19 | 2.19 | 2.19 | 2.06 | 29,788 |
| April 17, 2026 | 2.05 | 2.07 | 2.07 | 2.13 | 2.05 | 20,919 |
| April 16, 2026 | 2.09 | 2.08 | 2.08 | 2.11 | 2.02 | 29,022 |
| April 15, 2026 | 2.04 | 2.09 | 2.09 | 2.19 | 2.04 | 20,048 |
| April 14, 2026 | 2.03 | 2.11 | 2.11 | 2.22 | 2.03 | 59,713 |
| April 13, 2026 | 2.08 | 2.05 | 2.05 | 2.13 | 1.97 | 35,980 |
| April 10, 2026 | 2.07 | 2.07 | 2.07 | 2.12 | 2.03 | 11,996 |
| April 09, 2026 | 2.06 | 2.05 | 2.05 | 2.06 | 2.02 | 6,250 |
| April 08, 2026 | 2.08 | 2.05 | 2.05 | 2.14 | 2.04 | 22,343 |
| April 07, 2026 | 2.17 | 2.02 | 2.02 | 2.17 | 2.01 | 17,600 |
| April 06, 2026 | 2 | 2.2 | 2.2 | 2.28 | 2 | 30,277 |
| April 02, 2026 | 2 | 2 | 2 | 2.05 | 1.94 | 16,087 |
| April 01, 2026 | 2.05 | 2 | 2 | 2.16 | 1.99 | 25,966 |
| March 31, 2026 | 1.9 | 2.02 | 2.02 | 2.05 | 1.9 | 15,363 |
| March 30, 2026 | 2.09 | 1.99 | 1.99 | 2.19 | 1.95 | 41,045 |
| March 27, 2026 | 2.2 | 2.1 | 2.1 | 2.27 | 2.1 | 20,442 |
| March 26, 2026 | 2.3 | 2.22 | 2.22 | 2.36 | 2.22 | 5,935 |
| March 25, 2026 | 2.28 | 2.29 | 2.29 | 2.4 | 2.28 | 12,511 |
| March 24, 2026 | 2.31 | 2.29 | 2.29 | 2.4 | 2.28 | 12,188 |
| March 23, 2026 | 2.26 | 2.31 | 2.31 | 2.35 | 2.23 | 23,948 |
| March 20, 2026 | 2.21 | 2.24 | 2.24 | 2.33 | 2.19 | 38,346 |
| March 19, 2026 | 2.24 | 2.23 | 2.23 | 2.26 | 2.18 | 17,444 |
| March 18, 2026 | 2.22 | 2.22 | 2.22 | 2.3 | 2.2 | 27,681 |
| March 17, 2026 | 2.18 | 2.23 | 2.23 | 2.33 | 2.18 | 32,403 |
| March 16, 2026 | 2.16 | 2.17 | 2.17 | 2.2 | 2.16 | 13,609 |
| March 13, 2026 | 2.28 | 2.17 | 2.17 | 2.28 | 2.15 | 21,235 |
| March 12, 2026 | 2.25 | 2.28 | 2.28 | 2.33 | 2.25 | 15,121 |
| March 11, 2026 | 2.29 | 2.29 | 2.29 | 2.31 | 2.26 | 17,365 |
| March 10, 2026 | 2.25 | 2.3 | 2.3 | 2.35 | 2.25 | 36,274 |
| March 09, 2026 | 2.25 | 2.3 | 2.3 | 2.32 | 2.25 | 13,156 |