TOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.36	0.37	0.36	0.37	0.37	-	63,000
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 29, 2026	0.36	0.37	0.36	0.37	0.37	-	30,000
Jul 28, 2026	0.37	0.37	0.36	0.37	0.37	-	28,000
Jul 27, 2026	0.36	0.37	0.36	0.37	0.37	-	10,000
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Jul 23, 2026	0.36	0.37	0.36	0.37	0.37	-	28,000
Jul 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 21, 2026	0.36	0.37	0.36	0.37	0.37	-	62,000
Jul 20, 2026	0.36	0.37	0.35	0.37	0.37	1.37%	60,000
Jul 17, 2026	0.37	0.37	0.35	0.37	0.37	-1.35%	142,000
Jul 16, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	52,000
Jul 15, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	160,000
Jul 14, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	28,000
Jul 13, 2026	0.36	0.38	0.36	0.38	0.38	-	36,000
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 9, 2026	0.36	0.38	0.36	0.38	0.38	-	50,000
Jul 8, 2026	0.37	0.38	0.35	0.38	0.38	-1.32%	268,000
Jul 7, 2026	0.37	0.38	0.37	0.38	0.38	-	112,000
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	-	14,000
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	-	24,000
Jun 30, 2026	0.37	0.38	0.37	0.38	0.38	-	110,000
Jun 29, 2026	0.37	0.38	0.37	0.38	0.38	-	20,000
Jun 26, 2026	0.37	0.38	0.37	0.38	0.38	-	52,000
Jun 25, 2026	0.37	0.38	0.37	0.38	0.38	-1.30%	190,000
Jun 24, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	60,000
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Jun 22, 2026	0.38	0.39	0.38	0.39	0.39	-	18,000
Jun 18, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 17, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	148,000
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	20,000
Jun 15, 2026	0.38	0.39	0.38	0.39	0.39	-	8,000
Jun 12, 2026	0.37	0.39	0.37	0.39	0.39	-	14,000
Jun 11, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 10, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 9, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	56,000
Jun 8, 2026	0.36	0.38	0.36	0.38	0.38	-	54,000
Jun 5, 2026	0.36	0.38	0.35	0.38	0.38	1.35%	150,000
Jun 4, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Jun 3, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	168,000
Jun 2, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	176,000
Jun 1, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	84,000
May 29, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	60,000
May 28, 2026	0.38	0.39	0.38	0.39	0.39	-	180,000
May 27, 2026	0.37	0.39	0.37	0.39	0.39	1.30%	88,000
May 26, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	186,000
May 22, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	19,256
May 21, 2026	0.38	0.39	0.37	0.39	0.39	-	130,000