Tomra Systems ASA (TMRAY)
OTCMKTS · Delayed Price · Currency is USD
15.22
-0.05 (-0.29%)
Aug 26, 2025, 3:20 PM EDT
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14.80 | 15.15 | 14.80 | 15.15 | - | -0.75% | 350 |
| Aug 25, 2025 | 15.15 | 15.50 | 15.15 | 15.27 | 15.27 | -0.35% | 7,170 |
| Aug 22, 2025 | 15.10 | 15.58 | 15.10 | 15.32 | 15.32 | 0.27% | 5,607 |
| Aug 21, 2025 | 15.20 | 15.28 | 15.17 | 15.28 | 15.28 | 0.31% | 1,143 |
| Aug 20, 2025 | 15.21 | 15.24 | 15.21 | 15.23 | 15.23 | 0.53% | 1,202 |
| Aug 19, 2025 | 15.24 | 15.24 | 15.15 | 15.15 | 15.15 | 0.26% | 4,425 |
| Aug 18, 2025 | 15.30 | 15.30 | 15.05 | 15.11 | 15.11 | -1.11% | 5,541 |
| Aug 15, 2025 | 15.32 | 15.32 | 15.15 | 15.28 | 15.28 | 1.80% | 5,487 |
| Aug 14, 2025 | 14.86 | 15.01 | 14.86 | 15.01 | 15.01 | 1.42% | 1,272 |
| Aug 13, 2025 | 14.83 | 14.89 | 14.74 | 14.80 | 14.80 | -0.20% | 3,559 |
| Aug 12, 2025 | 14.68 | 14.93 | 14.68 | 14.83 | 14.83 | 0.95% | 16,569 |
| Aug 11, 2025 | 14.39 | 14.74 | 14.39 | 14.69 | 14.69 | -0.26% | 8,403 |
| Aug 8, 2025 | 14.79 | 14.83 | 14.72 | 14.73 | 14.73 | -0.30% | 11,128 |
| Aug 7, 2025 | 14.81 | 15.01 | 14.73 | 14.78 | 14.78 | 2.60% | 8,091 |
| Aug 6, 2025 | 14.29 | 14.42 | 14.29 | 14.40 | 14.40 | -0.21% | 3,807 |
| Aug 5, 2025 | 14.38 | 14.43 | 14.38 | 14.43 | 14.43 | 2.63% | 1,055 |
| Aug 4, 2025 | 14.06 | 14.12 | 14.05 | 14.06 | 14.06 | 1.74% | 2,396 |
| Aug 1, 2025 | 13.90 | 13.90 | 13.78 | 13.82 | 13.82 | -1.36% | 3,446 |
| Jul 31, 2025 | 14.10 | 14.10 | 14.01 | 14.01 | 14.01 | -1.62% | 3,928 |
| Jul 30, 2025 | 14.01 | 14.24 | 14.01 | 14.24 | 14.24 | 0.96% | 3,295 |
| Jul 29, 2025 | 14.16 | 14.18 | 14.09 | 14.10 | 14.10 | -1.82% | 7,691 |
| Jul 28, 2025 | 14.36 | 14.42 | 14.24 | 14.37 | 14.37 | 0.88% | 18,835 |
| Jul 25, 2025 | 14.17 | 14.24 | 14.08 | 14.24 | 14.24 | 1.37% | 2,978 |
| Jul 24, 2025 | 14.38 | 14.38 | 14.05 | 14.05 | 14.05 | -0.69% | 3,801 |
| Jul 23, 2025 | 13.81 | 14.18 | 13.81 | 14.15 | 14.15 | 2.43% | 3,598 |
| Jul 22, 2025 | 13.78 | 13.82 | 13.78 | 13.81 | 13.81 | -0.36% | 1,631 |
| Jul 21, 2025 | 13.90 | 13.90 | 13.81 | 13.86 | 13.86 | 0.50% | 4,894 |
| Jul 18, 2025 | 13.78 | 14.01 | 13.78 | 13.79 | 13.79 | 0.89% | 9,129 |
| Jul 17, 2025 | 13.91 | 13.91 | 13.30 | 13.67 | 13.67 | -12.71% | 6,918 |
| Jul 16, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.51% | 1,680 |
| Jul 15, 2025 | 15.94 | 15.94 | 15.90 | 15.90 | 15.90 | -0.81% | 561 |
| Jul 14, 2025 | 16.26 | 16.26 | 16.03 | 16.03 | 16.03 | -2.43% | 1,415 |
| Jul 11, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.30% | 2,081 |
| Jul 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 2.11% | 172 |
| Jul 9, 2025 | 16.05 | 16.20 | 15.84 | 16.14 | 16.14 | 0.69% | 3,319 |
| Jul 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - | 80 |
| Jul 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 3.09% | 282 |
| Jul 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 106 |
| Jul 2, 2025 | 15.30 | 15.55 | 15.07 | 15.55 | 15.55 | 1.63% | 2,146 |
| Jul 1, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.61% | 1,668 |
| Jun 30, 2025 | 15.42 | 15.55 | 15.42 | 15.55 | 15.55 | 1.24% | 856 |
| Jun 27, 2025 | 15.25 | 15.36 | 15.25 | 15.36 | 15.36 | 0.72% | 1,750 |
| Jun 26, 2025 | 16.35 | 16.35 | 15.10 | 15.25 | 15.25 | -8.98% | 1,394 |
| Jun 25, 2025 | 16.62 | 16.76 | 16.43 | 16.76 | 16.76 | 0.15% | 1,186 |
| Jun 24, 2025 | 16.04 | 16.73 | 16.04 | 16.73 | 16.73 | 6.22% | 1,990 |
| Jun 23, 2025 | 15.52 | 15.75 | 15.52 | 15.75 | 15.75 | -0.87% | 1,160 |
| Jun 20, 2025 | 16.01 | 16.01 | 15.70 | 15.89 | 15.89 | 1.20% | 471 |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 10 |
| Jun 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 247 |
| Jun 16, 2025 | 15.50 | 15.97 | 15.50 | 15.70 | 15.70 | 0.13% | 2,813 |