Tomson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.14	2.18	2.13	2.15	2.15	1.90%	178,000
May 29, 2026	2.10	2.13	2.10	2.11	2.11	0.96%	386,000
May 28, 2026	2.13	2.14	2.06	2.09	2.09	-3.24%	1,855,175
May 27, 2026	2.21	2.21	2.11	2.16	2.16	0.23%	852,000
May 26, 2026	2.26	2.29	2.22	2.29	2.16	-0.43%	876,507
May 22, 2026	2.30	2.36	2.28	2.30	2.16	0.44%	332,050
May 21, 2026	2.33	2.33	2.24	2.29	2.16	-2.55%	2,164,000
May 20, 2026	2.34	2.35	2.32	2.35	2.21	-	66,000
May 19, 2026	2.31	2.36	2.31	2.35	2.21	0.86%	466,609
May 18, 2026	2.34	2.34	2.32	2.33	2.19	-0.43%	344,000
May 15, 2026	2.36	2.36	2.33	2.34	2.20	-1.27%	306,000
May 14, 2026	2.32	2.38	2.32	2.37	2.23	1.28%	342,000
May 13, 2026	2.42	2.42	2.29	2.34	2.20	-2.50%	5,119,895
May 12, 2026	2.41	2.43	2.40	2.40	2.26	0.42%	178,000
May 11, 2026	2.37	2.42	2.37	2.39	2.25	1.27%	588,000
May 8, 2026	2.41	2.42	2.36	2.36	2.22	-2.07%	524,302
May 7, 2026	2.46	2.46	2.41	2.41	2.27	-	243,786
May 6, 2026	2.41	2.49	2.35	2.41	2.27	-	1,350,000
May 5, 2026	2.38	2.42	2.38	2.41	2.27	0.84%	260,000
May 4, 2026	2.39	2.42	2.38	2.39	2.25	0.84%	640,000
Apr 30, 2026	2.39	2.39	2.36	2.37	2.23	-0.84%	124,000
Apr 29, 2026	2.39	2.40	2.35	2.39	2.25	1.27%	516,000
Apr 28, 2026	2.35	2.38	2.33	2.36	2.22	1.29%	114,000
Apr 27, 2026	2.38	2.38	2.32	2.33	2.19	0.43%	106,000
Apr 24, 2026	2.30	2.35	2.29	2.32	2.18	1.75%	252,202
Apr 23, 2026	2.30	2.33	2.23	2.28	2.15	-2.15%	2,056,000
Apr 22, 2026	2.33	2.33	2.29	2.33	2.19	-	576,000
Apr 21, 2026	2.34	2.34	2.32	2.33	2.19	0.43%	428,000
Apr 20, 2026	2.33	2.36	2.31	2.32	2.18	-0.85%	750,000
Apr 17, 2026	2.33	2.34	2.31	2.34	2.20	0.43%	752,000
Apr 16, 2026	2.32	2.36	2.30	2.33	2.19	0.87%	290,000
Apr 15, 2026	2.35	2.38	2.31	2.31	2.17	-0.86%	670,000
Apr 14, 2026	2.33	2.37	2.31	2.33	2.19	2.64%	816,000
Apr 13, 2026	2.29	2.30	2.24	2.27	2.14	-	566,377
Apr 10, 2026	2.30	2.31	2.27	2.27	2.14	-0.44%	946,000
Apr 9, 2026	2.39	2.39	2.26	2.28	2.15	-2.15%	502,000
Apr 8, 2026	2.33	2.36	2.31	2.33	2.19	0.43%	774,431
Apr 2, 2026	2.32	2.35	2.29	2.32	2.18	-1.28%	652,000
Apr 1, 2026	2.36	2.38	2.33	2.35	2.21	0.43%	756,000
Mar 31, 2026	2.33	2.42	2.32	2.34	2.20	0.86%	850,000
Mar 30, 2026	2.26	2.32	2.24	2.32	2.18	2.65%	3,664,000
Mar 27, 2026	2.45	2.46	2.22	2.26	2.13	-13.74%	14,912,000
Mar 26, 2026	2.63	2.63	2.56	2.62	2.47	-0.38%	712,000
Mar 25, 2026	2.61	2.65	2.59	2.63	2.47	2.33%	146,000
Mar 24, 2026	2.57	2.59	2.55	2.57	2.42	1.58%	362,000
Mar 23, 2026	2.58	2.59	2.53	2.53	2.38	-2.69%	1,736,000
Mar 20, 2026	2.63	2.65	2.59	2.60	2.45	0.39%	812,000
Mar 19, 2026	2.60	2.63	2.58	2.59	2.44	-1.15%	600,000
Mar 18, 2026	2.63	2.66	2.62	2.62	2.47	0.77%	432,000
Mar 17, 2026	2.66	2.66	2.60	2.60	2.45	-1.14%	884,000