TOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	18,000
Oct 6, 2026	0.36	0.37	0.36	0.37	0.37	-	42,000
Oct 5, 2026	0.36	0.37	0.36	0.37	0.37	-	46,000
Oct 2, 2026	0.36	0.37	0.36	0.37	0.37	-	40,000
Sep 30, 2026	0.36	0.37	0.36	0.37	0.37	-	30,000
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	14,000
Sep 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	52,000
Sep 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 24, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	16,000
Sep 23, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	12,000
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 18, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 17, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 16, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	8,000
Sep 15, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	90,000
Sep 14, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	142,000
Sep 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	166,000
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 7, 2026	0.36	0.37	0.36	0.37	0.37	-	12,000
Sep 4, 2026	0.36	0.37	0.36	0.37	0.37	-	30,000
Sep 3, 2026	0.36	0.37	0.36	0.37	0.37	-3.95%	222,000
Sep 2, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	52,400
Sep 1, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	250,000
Aug 31, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	10,000
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	190,000
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	16,000
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	20,000
Aug 25, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	8,000
Aug 24, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	34,000
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 20, 2026	0.36	0.37	0.36	0.37	0.37	-	20,000
Aug 19, 2026	0.36	0.37	0.36	0.37	0.37	-	18,680
Aug 18, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	112,000
Aug 17, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	82,000
Aug 14, 2026	0.36	0.36	0.36	0.37	0.37	-	2,000
Aug 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 12, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	24,000
Aug 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	12,000
Aug 10, 2026	0.36	0.37	0.36	0.37	0.37	-	38,000
Aug 7, 2026	0.36	0.37	0.36	0.37	0.37	-	70,000
Aug 6, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	4,000
Aug 5, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	68,000
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	-	-
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