TOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.39	0.40	0.39	0.40	0.40	-	222,000
Apr 17, 2026	0.39	0.40	0.39	0.40	0.40	-	26,000
Apr 16, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	38,000
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	48,000
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-	348,000
Apr 13, 2026	0.40	0.40	0.39	0.40	0.40	-	50,000
Apr 10, 2026	0.40	0.40	0.39	0.40	0.40	-	149,500
Apr 9, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	48,000
Apr 8, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	34,000
Apr 2, 2026	0.40	0.40	0.39	0.40	0.40	-	104,000
Apr 1, 2026	0.40	0.40	0.39	0.40	0.40	-	194,000
Mar 31, 2026	0.39	0.40	0.39	0.40	0.40	-	216,500
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	88,000
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 25, 2026	0.39	0.40	0.39	0.40	0.40	-	82,000
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	30,000
Mar 23, 2026	0.39	0.40	0.39	0.40	0.40	-	244,000
Mar 20, 2026	0.39	0.40	0.39	0.40	0.40	-	18,000
Mar 19, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	10,000
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 11, 2026	0.40	0.40	0.39	0.40	0.40	-	282,000
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	38,000
Mar 9, 2026	0.40	0.40	0.39	0.40	0.40	-	8,000
Mar 6, 2026	0.39	0.40	0.39	0.40	0.40	-	14,000
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 4, 2026	0.39	0.40	0.39	0.40	0.40	-	192,000
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 2, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	199,706
Feb 27, 2026	0.39	0.40	0.39	0.40	0.40	-	72,000
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	42,000
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-	88,000
Feb 23, 2026	0.39	0.40	0.39	0.40	0.40	-	6,000
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-	40,000
Feb 16, 2026	0.39	0.40	0.39	0.40	0.40	-	8,000
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	70,000
Feb 12, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	14,000
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	-	4,000
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	12,000
Feb 5, 2026	0.40	0.40	0.39	0.40	0.40	-	56,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	10,000
Feb 3, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	200,000
Feb 2, 2026	0.39	0.41	0.39	0.40	0.40	-	130,000