Tomra Systems ASA (TMRAF)
OTCMKTS
· Delayed Price · Currency is USD
15.66
0.00 (0.00%)
At close: Jun 20, 2025
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 15.89 | 15.89 | 15.66 | 15.66 | 15.66 | -9.43% | 2,170 |
| Jun 9, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 11.40% | 701 |
| Jun 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 3.74% | 3,800 |
| Jun 2, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -4.83% | 500 |
| May 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 8.94% | 5,000 |
| May 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.28% | 519 |
| May 27, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 2.62% | 1,578 |
| May 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | 302 |
| May 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.26% | 372 |
| May 16, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.50% | 204 |
| May 14, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 2.49% | 875 |
| May 9, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -12.20% | 1,412 |
| May 2, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.78 | 5.89% | 560 |
| Apr 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 2.03% | 116 |
| Apr 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.61 | 5.49% | 200 |
| Apr 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.85 | -4.25% | 979 |
| Apr 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.46 | 4.66% | 703 |
| Apr 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | -2.85% | 228 |
| Apr 9, 2025 | 13.86 | 14.41 | 13.86 | 14.41 | 14.22 | 0.91% | 404 |
| Mar 31, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.09 | -11.58% | 852 |
| Mar 25, 2025 | 14.81 | 16.15 | 14.81 | 16.15 | 15.94 | 9.05% | 899 |
| Mar 14, 2025 | 14.85 | 14.85 | 14.81 | 14.81 | 14.62 | -0.27% | 1,113 |
| Mar 13, 2025 | 14.69 | 14.85 | 14.69 | 14.85 | 14.66 | -2.04% | 1,800 |
| Mar 12, 2025 | 15.19 | 15.19 | 15.05 | 15.16 | 14.96 | 2.78% | 16,004 |
| Mar 11, 2025 | 15.51 | 15.51 | 14.75 | 14.75 | 14.56 | -1.99% | 1,570 |
| Mar 7, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.85 | 3.37% | 437 |
| Mar 5, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.37 | -1.33% | 166 |
| Feb 28, 2025 | 14.88 | 14.88 | 14.76 | 14.76 | 14.56 | -3.23% | 2,752 |
| Feb 27, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.05 | -0.88% | 100 |
| Feb 24, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.18 | 1.02% | 183 |
| Feb 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.03 | -4.57% | 106 |
| Feb 19, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.75 | -3.39% | 100 |
| Feb 14, 2025 | 16.31 | 16.52 | 16.31 | 16.52 | 16.30 | 13.62% | 792 |
| Feb 11, 2025 | 14.56 | 14.92 | 14.54 | 14.54 | 14.35 | 0.07% | 2,176 |
| Feb 10, 2025 | 14.60 | 14.62 | 14.53 | 14.53 | 14.34 | -1.16% | 405 |
| Feb 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.51 | 1.24% | 4,000 |
| Feb 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.33 | -0.62% | 5,486 |
| Jan 31, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.42 | 12.77% | 112 |
| Jan 10, 2025 | 12.91 | 12.96 | 12.91 | 12.96 | 12.79 | -3.25% | 1,749 |
| Jan 7, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.22 | 3.08% | 2,353 |
| Jan 6, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.82 | 1.32% | 1,980 |
| Dec 31, 2024 | 12.83 | 12.83 | 12.82 | 12.82 | 12.65 | -1.53% | 3,500 |