Tomra Systems ASA (TMRAF)
OTCMKTS · Delayed Price · Currency is USD
13.04
+0.24 (1.86%)
At close: Feb 6, 2026
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.86% | 2,330 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.72% | 756 |
| Jan 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.29 | -1.88% | 1,064 |
| Jan 28, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 175 |
| Jan 27, 2026 | 13.79 | 14.19 | 13.55 | 13.55 | 13.55 | 2.96% | 1,134 |
| Jan 26, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.73% | 127 |
| Jan 21, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -3.32% | 1,000 |
| Jan 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.29% | 750 |
| Jan 2, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.04% | 800 |
| Dec 29, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 5.32% | 1,500 |
| Dec 22, 2025 | 12.63 | 12.87 | 12.63 | 12.87 | 12.87 | -1.23% | 499 |
| Dec 18, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -3.48% | 1,094 |
| Dec 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.28% | 3,001 |
| Dec 16, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 3.82% | 2,479 |
| Dec 10, 2025 | 12.80 | 12.84 | 12.80 | 12.84 | 12.84 | -2.06% | 200 |
| Dec 9, 2025 | 12.65 | 13.11 | 12.65 | 13.11 | 13.11 | 4.05% | 3,452 |
| Dec 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.42% | 3,138 |
| Dec 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 4.42% | 294 |
| Nov 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 4.08% | 100 |
| Nov 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.25% | 2,600 |
| Nov 21, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.77% | 1,968 |
| Nov 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.43% | 124 |
| Nov 14, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -6.09% | 200 |
| Nov 12, 2025 | 12.38 | 12.90 | 11.86 | 12.90 | 12.90 | 4.45% | 9,943 |
| Nov 11, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4.40% | 300 |
| Nov 4, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -3.29% | 224 |
| Oct 31, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -4.99% | 200 |
| Oct 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.12% | 1,079 |
| Oct 27, 2025 | 12.49 | 12.62 | 12.49 | 12.61 | 12.61 | -5.68% | 50,599 |
| Oct 24, 2025 | 12.80 | 13.37 | 12.80 | 13.37 | 13.37 | 11.35% | 556 |
| Oct 20, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -13.79% | 200 |
| Oct 14, 2025 | 13.66 | 13.93 | 13.66 | 13.93 | 13.93 | -1.73% | 1,596 |
| Oct 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -7.08% | 350 |
| Oct 8, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3.53% | 253 |
| Oct 7, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.74% | 220 |
| Oct 2, 2025 | 15.25 | 15.25 | 14.84 | 14.84 | 14.84 | -0.34% | 423 |
| Sep 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -5.34% | 1,800 |
| Sep 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.54% | 168 |
| Sep 22, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.85% | 1,874 |
| Sep 19, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.57% | 125 |
| Sep 17, 2025 | 15.98 | 15.98 | 15.88 | 15.88 | 15.88 | -0.19% | 1,742 |
| Sep 16, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 3.11% | 300 |
| Sep 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 2.39% | 426 |
| Sep 9, 2025 | 15.40 | 15.74 | 15.07 | 15.07 | 15.07 | -3.40% | 1,481 |
| Sep 8, 2025 | 15.67 | 15.67 | 15.60 | 15.60 | 15.60 | 0.97% | 769 |
| Sep 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 9.11% | 400 |
| Sep 2, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.87% | 207 |
| Aug 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -5.78% | 330 |
| Aug 22, 2025 | 15.30 | 15.32 | 15.30 | 15.32 | 15.32 | 1.02% | 900 |
| Aug 15, 2025 | 15.18 | 15.18 | 15.16 | 15.16 | 15.16 | 5.87% | 900 |