TOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
May 19, 2026	0.37	0.40	0.37	0.40	0.40	-	28,000
May 18, 2026	0.37	0.40	0.36	0.40	0.40	-	10,000
May 15, 2026	0.38	0.40	0.38	0.40	0.40	-	10,000
May 14, 2026	0.39	0.40	0.39	0.40	0.40	-	90,000
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 12, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	36,000
May 11, 2026	0.40	0.40	0.39	0.40	0.40	-	54,000
May 8, 2026	0.39	0.40	0.39	0.40	0.40	-	84,000
May 7, 2026	0.40	0.40	0.39	0.40	0.40	-	16,000
May 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 5, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	88,000
May 4, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 30, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	24,000
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	-	18,000
Apr 28, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	772,000
Apr 27, 2026	0.39	0.40	0.39	0.40	0.40	-	658,000
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	-	13,318
Apr 23, 2026	0.39	0.40	0.39	0.40	0.40	-	6,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 21, 2026	0.39	0.40	0.39	0.40	0.40	-	152,000
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