Tomson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	2.49	2.49	2.47	2.49	2.49	-	330,959
Dec 23, 2025	2.49	2.51	2.48	2.49	2.49	-0.40%	494,000
Dec 22, 2025	2.51	2.52	2.49	2.50	2.50	-0.40%	645,784
Dec 19, 2025	2.50	2.52	2.49	2.51	2.51	-	2,722,580
Dec 18, 2025	2.46	2.51	2.46	2.51	2.51	0.40%	714,000
Dec 17, 2025	2.49	2.51	2.49	2.50	2.50	1.21%	1,116,000
Dec 16, 2025	2.51	2.51	2.45	2.47	2.47	-1.59%	826,000
Dec 15, 2025	2.50	2.52	2.48	2.51	2.51	-	656,000
Dec 12, 2025	2.51	2.51	2.47	2.51	2.51	1.21%	1,575,154
Dec 11, 2025	2.52	2.52	2.46	2.48	2.48	-1.59%	868,812
Dec 10, 2025	2.52	2.52	2.48	2.52	2.52	-0.40%	1,326,000
Dec 9, 2025	2.55	2.55	2.50	2.53	2.53	-1.17%	1,837,159
Dec 8, 2025	2.58	2.58	2.53	2.56	2.56	-0.78%	1,073,589
Dec 5, 2025	2.57	2.61	2.55	2.58	2.58	0.78%	1,311,500
Dec 4, 2025	2.59	2.59	2.55	2.56	2.56	-	1,348,000
Dec 3, 2025	2.62	2.64	2.52	2.56	2.56	-2.29%	5,248,000
Dec 2, 2025	2.69	2.69	2.61	2.62	2.62	-2.60%	1,534,000
Dec 1, 2025	2.68	2.70	2.67	2.69	2.69	0.37%	939,349
Nov 28, 2025	2.68	2.71	2.68	2.68	2.68	-0.37%	1,412,000
Nov 27, 2025	2.67	2.72	2.67	2.69	2.69	0.75%	1,720,920
Nov 26, 2025	2.67	2.70	2.67	2.67	2.67	0.38%	536,000
Nov 25, 2025	2.66	2.68	2.65	2.66	2.66	-0.37%	814,000
Nov 24, 2025	2.65	2.70	2.65	2.67	2.67	0.75%	1,052,000
Nov 21, 2025	2.68	2.72	2.65	2.65	2.65	-	885,928
Nov 20, 2025	2.65	2.78	2.64	2.65	2.65	-1.12%	704,000
Nov 19, 2025	2.70	2.70	2.62	2.68	2.68	-	576,000