Tomra Systems ASA (TMRAF)
OTCMKTS · Delayed Price · Currency is USD
14.43
0.00 (0.00%)
At close: Aug 25, 2025
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.98% | 2,341 |
| Aug 11, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.18% | 1,374 |
| Aug 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.98% | 178 |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.24% | 605 |
| Aug 1, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 2.62% | 18,200 |
| Jul 30, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.26% | 480 |
| Jul 29, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -2.20% | 200 |
| Jul 28, 2025 | 15.05 | 15.05 | 14.39 | 14.39 | 14.39 | 1.52% | 356 |
| Jul 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -2.89% | 305 |
| Jul 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.96% | 310 |
| Jul 18, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -12.14% | 402 |
| Jul 8, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 3.83% | 649 |
| Jul 2, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.94% | 248 |
| Jul 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.53% | 3,009 |
| 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 |