Tomson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.62	2.62	2.60	2.62	-	-	160,000
Mar 11, 2026	2.63	2.65	2.61	2.62	2.62	1.16%	442,000
Mar 10, 2026	2.61	2.65	2.57	2.59	2.59	0.78%	430,000
Mar 9, 2026	2.57	2.59	2.52	2.57	2.57	-2.28%	908,643
Mar 6, 2026	2.60	2.65	2.53	2.63	2.63	4.37%	1,985,015
Mar 5, 2026	2.66	2.66	2.52	2.52	2.52	-1.56%	390,000
Mar 4, 2026	2.64	2.68	2.40	2.56	2.56	-3.76%	1,797,439
Mar 3, 2026	2.68	2.70	2.63	2.66	2.66	-0.37%	1,342,000
Mar 2, 2026	2.69	2.69	2.64	2.67	2.67	-0.37%	364,000
Feb 27, 2026	2.71	2.71	2.67	2.68	2.68	-1.11%	171,080
Feb 26, 2026	2.70	2.72	2.68	2.71	2.71	1.88%	480,507
Feb 25, 2026	2.69	2.72	2.66	2.66	2.66	-1.85%	955,146
Feb 24, 2026	2.73	2.73	2.66	2.71	2.71	-0.37%	322,000
Feb 23, 2026	2.72	2.75	2.68	2.72	2.72	0.74%	784,000
Feb 20, 2026	2.70	2.72	2.66	2.70	2.70	-0.74%	354,000
Feb 16, 2026	2.69	2.72	2.67	2.72	2.72	1.49%	246,000
Feb 13, 2026	2.75	2.75	2.68	2.68	2.68	-2.90%	432,000
Feb 12, 2026	2.79	2.79	2.71	2.76	2.76	-1.43%	874,858
Feb 11, 2026	2.74	2.80	2.73	2.80	2.80	1.82%	860,000
Feb 10, 2026	2.76	2.76	2.70	2.75	2.75	1.10%	2,202,000
Feb 9, 2026	2.66	2.73	2.63	2.72	2.72	2.26%	1,558,000
Feb 6, 2026	2.69	2.69	2.61	2.66	2.66	-0.37%	946,000
Feb 5, 2026	2.61	2.70	2.60	2.67	2.67	1.52%	804,000
Feb 4, 2026	2.67	2.67	2.63	2.63	2.63	-1.50%	332,000
Feb 3, 2026	2.59	2.69	2.59	2.67	2.67	2.69%	840,000
Feb 2, 2026	2.65	2.65	2.57	2.60	2.60	-2.62%	1,916,000
Jan 30, 2026	2.69	2.69	2.63	2.67	2.67	-1.11%	1,694,000
Jan 29, 2026	2.61	2.70	2.60	2.70	2.70	2.66%	6,240,000
Jan 28, 2026	2.61	2.73	2.61	2.63	2.63	0.38%	876,000
Jan 27, 2026	2.68	2.70	2.60	2.62	2.62	-2.96%	1,962,000
Jan 26, 2026	2.74	2.75	2.58	2.70	2.70	-1.82%	1,928,000
Jan 23, 2026	2.75	2.79	2.75	2.75	2.75	-0.72%	562,000
Jan 22, 2026	2.75	2.78	2.75	2.77	2.77	0.36%	573,756
Jan 21, 2026	2.79	2.80	2.75	2.76	2.76	-1.78%	554,000
Jan 20, 2026	2.78	2.82	2.75	2.81	2.81	0.72%	1,154,193
Jan 19, 2026	2.79	2.82	2.76	2.79	2.79	-	2,099,913
Jan 16, 2026	2.72	2.79	2.72	2.79	2.79	2.57%	2,762,000
Jan 15, 2026	2.73	2.74	2.69	2.72	2.72	-0.37%	1,238,000
Jan 14, 2026	2.68	2.73	2.66	2.73	2.73	2.63%	6,094,000
Jan 13, 2026	2.61	2.68	2.61	2.66	2.66	-	1,594,000
Jan 12, 2026	2.60	2.68	2.60	2.66	2.66	2.31%	3,520,000
Jan 9, 2026	2.61	2.63	2.58	2.60	2.60	0.39%	2,128,810
Jan 8, 2026	2.60	2.65	2.58	2.59	2.59	-1.15%	1,578,000
Jan 7, 2026	2.56	2.63	2.56	2.62	2.62	2.34%	2,252,000
Jan 6, 2026	2.53	2.61	2.53	2.56	2.56	1.99%	2,656,000
Jan 5, 2026	2.43	2.57	2.42	2.51	2.51	4.15%	2,306,000
Jan 2, 2026	2.43	2.44	2.40	2.41	2.41	-	1,670,000
Dec 31, 2025	2.43	2.45	2.41	2.41	2.41	-0.82%	590,000
Dec 30, 2025	2.50	2.50	2.42	2.43	2.43	-2.80%	2,696,000
Dec 29, 2025	2.49	2.50	2.46	2.50	2.50	0.40%	1,000,000