Tomson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.15	2.24	2.15	2.20	2.20	1.62%	310,000
Sep 10, 2026	2.25	2.25	2.17	2.17	2.17	-0.46%	356,000
Sep 9, 2026	2.15	2.21	2.15	2.18	2.18	1.16%	492,000
Sep 8, 2026	2.25	2.25	2.15	2.15	2.15	-1.60%	1,735,031
Sep 7, 2026	2.19	2.23	2.18	2.19	2.19	0.23%	410,000
Sep 4, 2026	2.16	2.21	2.16	2.18	2.18	1.16%	198,696
Sep 3, 2026	2.17	2.20	2.16	2.16	2.16	-0.69%	686,000
Sep 2, 2026	2.17	2.19	2.13	2.17	2.17	-	146,000
Sep 1, 2026	2.11	2.17	2.11	2.17	2.17	0.93%	341,964
Aug 31, 2026	2.12	2.17	2.12	2.15	2.15	1.90%	968,000
Aug 28, 2026	2.14	2.18	2.11	2.11	2.11	-2.54%	1,540,000
Aug 27, 2026	2.19	2.19	2.12	2.17	2.17	0.93%	790,000
Aug 26, 2026	2.10	2.15	2.09	2.15	2.15	2.14%	208,000
Aug 25, 2026	2.08	2.10	2.08	2.10	2.10	1.20%	96,000
Aug 24, 2026	2.13	2.13	2.08	2.08	2.08	-1.19%	26,000
Aug 21, 2026	2.12	2.15	2.09	2.10	2.10	0.96%	110,000
Aug 20, 2026	2.07	2.13	2.07	2.08	2.08	-	275,185
Aug 19, 2026	2.08	2.10	2.07	2.08	2.08	-	582,000
Aug 18, 2026	2.08	2.08	2.08	2.08	2.08	-0.95%	10,106
Aug 17, 2026	2.08	2.12	2.08	2.10	2.10	1.20%	148,000
Aug 14, 2026	2.09	2.10	2.08	2.08	2.08	-0.24%	134,000
Aug 13, 2026	2.09	2.10	2.08	2.08	2.08	-0.95%	240,000
Aug 12, 2026	2.10	2.10	2.09	2.10	2.10	0.48%	160,000
Aug 11, 2026	2.12	2.12	2.09	2.09	2.09	-0.48%	666,507
Aug 10, 2026	2.08	2.16	2.08	2.10	2.10	0.96%	1,894,000
Aug 7, 2026	2.25	2.25	2.07	2.08	2.08	-3.70%	3,602,000
Aug 6, 2026	2.19	2.20	2.16	2.16	2.16	-1.59%	112,000
Aug 5, 2026	2.32	2.32	2.19	2.20	2.20	-1.13%	556,250
Aug 4, 2026	2.24	2.24	2.20	2.22	2.22	-2.63%	186,000
Aug 3, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Jul 31, 2026	2.24	2.28	2.23	2.28	2.28	1.79%	64,000
Jul 30, 2026	2.26	2.30	2.22	2.24	2.24	-0.88%	698,000
Jul 29, 2026	2.22	2.26	2.21	2.26	2.26	1.80%	138,000
Jul 28, 2026	2.22	2.25	2.20	2.22	2.22	-	865,408
Jul 27, 2026	2.17	2.22	2.17	2.22	2.22	1.83%	16,000
Jul 24, 2026	2.18	2.20	2.18	2.18	2.18	-0.91%	304,000
Jul 23, 2026	2.18	2.20	2.16	2.20	2.20	-	40,000
Jul 22, 2026	2.22	2.22	2.20	2.20	2.20	-	14,000
Jul 21, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	64,000
Jul 20, 2026	2.19	2.19	2.15	2.16	2.16	-0.92%	544,000
Jul 17, 2026	2.18	2.21	2.16	2.18	2.18	-1.80%	592,000
Jul 16, 2026	2.24	2.24	2.22	2.22	2.22	-0.45%	74,000
Jul 15, 2026	2.22	2.23	2.21	2.23	2.23	-0.89%	274,000
Jul 14, 2026	2.17	2.25	2.17	2.25	2.25	1.81%	614,000
Jul 13, 2026	2.10	2.22	2.10	2.21	2.21	2.79%	1,516,000
Jul 10, 2026	2.15	2.16	2.15	2.15	2.15	0.47%	574,000
Jul 9, 2026	2.09	2.15	2.09	2.14	2.14	0.47%	468,000
Jul 8, 2026	2.11	2.15	2.11	2.13	2.13	0.95%	326,250
Jul 7, 2026	2.10	2.12	2.09	2.11	2.11	0.48%	184,000
Jul 6, 2026	2.10	2.13	2.10	2.10	2.10	1.45%	84,000