Register for real-time alerts, custom portfolio, and market movers
TMDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 91.10 | 95.00 | 90.09 | 783,955 |
| 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 | 90.23 | 1,363,468 |
| 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 | 76.90 | 1,101,137 |
| 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 | 70.355 | 467,160 |
| 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 | 77.5929 | 74.81 | 891,971 |
| 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 | 373,510 |
| 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 |
| Feb 20 2024 | 88.61 | -1.32 | -1.47% | 88.48 | 90.92 | 88.16 | 546,503 |
| Feb 16 2024 | 89.93 | 0.47 | 0.53% | 88.76 | 90.07 | 87.3961 | 473,876 |
| Feb 15 2024 | 89.46 | 0.03 | 0.03% | 90.00 | 90.1125 | 87.09 | 541,473 |
| Feb 14 2024 | 89.43 | 3.92 | 4.58% | 87.05 | 90.20 | 86.79 | 373,436 |
| Feb 13 2024 | 85.51 | -2.48 | -2.82% | 85.23 | 87.89 | 84.03 | 316,786 |
| Feb 12 2024 | 87.99 | -0.67 | -0.76% | 88.36 | 89.325 | 85.905 | 465,440 |
| Feb 09 2024 | 88.66 | -0.54 | -0.61% | 89.98 | 90.08 | 88.40 | 297,292 |
| Feb 08 2024 | 89.20 | 1.04 | 1.18% | 88.20 | 89.34 | 85.24 | 313,937 |
| Feb 07 2024 | 88.16 | 1.48 | 1.71% | 87.64 | 90.63 | 86.00 | 398,873 |
| Feb 06 2024 | 86.68 | 0.12 | 0.14% | 86.51 | 87.84 | 85.51 | 386,304 |
| Feb 05 2024 | 86.56 | -1.64 | -1.86% | 87.14 | 87.58 | 85.48 | 351,064 |
| Feb 02 2024 | 88.20 | -0.34 | -0.38% | 86.53 | 88.32 | 83.935 | 378,469 |
| Feb 01 2024 | 88.54 | 2.77 | 3.23% | 85.45 | 88.81 | 83.6441 | 372,463 |
| Jan 31 2024 | 85.77 | -1.32 | -1.52% | 86.66 | 88.61 | 85.46 | 481,708 |
| Jan 30 2024 | 87.09 | -1.59 | -1.79% | 87.66 | 88.47 | 86.585 | 205,279 |
| Jan 29 2024 | 88.68 | 2.23 | 2.58% | 85.48 | 89.615 | 85.145 | 379,253 |
| Jan 26 2024 | 86.45 | 0.87 | 1.02% | 86.30 | 87.66 | 85.74 | 310,840 |
| Jan 25 2024 | 85.58 | 1.73 | 2.06% | 85.89 | 86.97 | 84.60 | 460,884 |
| Jan 24 2024 | 83.85 | -1.08 | -1.27% | 85.77 | 85.77 | 82.48 | 288,811 |
| Jan 23 2024 | 84.93 | -3.18 | -3.61% | 89.44 | 90.2799 | 84.89 | 444,524 |
| Jan 22 2024 | 88.11 | 5.93 | 7.22% | 82.18 | 88.37 | 82.18 | 567,171 |
| Jan 19 2024 | 82.18 | 1.91 | 2.38% | 80.65 | 82.27 | 79.19 | 491,203 |
