Tomra Systems ASA (TMRAY)
OTCMKTS
· Delayed Price · Currency is USD
14.50
-0.70 (-4.61%)
May 21, 2025, 4:00 PM EDT
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 15.08 | 15.20 | 14.99 | 15.20 | 15.20 | 1.27% | 2,678 |
| May 19, 2025 | 14.75 | 15.02 | 14.75 | 15.01 | 15.01 | 1.38% | 8,143 |
| May 16, 2025 | 14.88 | 14.88 | 14.70 | 14.81 | 14.81 | 1.88% | 4,036 |
| May 15, 2025 | 14.43 | 14.53 | 14.43 | 14.53 | 14.53 | 1.06% | 3,082 |
| May 14, 2025 | 14.36 | 14.45 | 14.12 | 14.38 | 14.38 | 0.63% | 3,270 |
| May 13, 2025 | 14.30 | 14.30 | 14.10 | 14.29 | 14.29 | -0.07% | 3,522 |
| May 12, 2025 | 14.01 | 14.39 | 14.01 | 14.30 | 14.30 | 1.42% | 1,663 |
| May 9, 2025 | 14.37 | 14.37 | 14.10 | 14.10 | 14.10 | -2.99% | 1,119 |
| May 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.12% | 329 |
| May 7, 2025 | 14.67 | 14.74 | 14.63 | 14.70 | 14.50 | -8.92% | 7,367 |
| May 6, 2025 | 15.64 | 16.14 | 15.36 | 16.14 | 15.92 | -0.41% | 879 |
| May 5, 2025 | 16.23 | 16.23 | 16.20 | 16.21 | 15.98 | -0.02% | 1,909 |
| May 2, 2025 | 15.86 | 16.21 | 15.86 | 16.21 | 15.99 | 4.18% | 2,088 |
| May 1, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.35 | 0.01% | 220 |
| Apr 30, 2025 | 15.50 | 15.75 | 15.41 | 15.56 | 15.34 | 3.41% | 1,962 |
| Apr 29, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.84 | 0.57% | 468 |
| Apr 28, 2025 | 15.00 | 15.36 | 14.93 | 14.96 | 14.75 | 0.34% | 5,224 |
| Apr 25, 2025 | 14.94 | 14.99 | 14.89 | 14.91 | 14.70 | 3.90% | 5,569 |
| Apr 24, 2025 | 14.11 | 14.35 | 14.11 | 14.35 | 14.15 | 0.14% | 1,170 |
| Apr 23, 2025 | 14.29 | 14.53 | 14.29 | 14.33 | 14.13 | 2.30% | 1,085 |
| Apr 22, 2025 | 13.40 | 14.01 | 13.40 | 14.01 | 13.81 | -1.00% | 4,250 |
| Apr 21, 2025 | 14.20 | 14.46 | 14.05 | 14.15 | 13.95 | -0.70% | 3,346 |
| Apr 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.05 | 1.14% | 252 |
| Apr 16, 2025 | 14.18 | 14.18 | 14.09 | 14.09 | 13.90 | -3.16% | 891 |
| Apr 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | 0.66% | 436 |
| Apr 14, 2025 | 14.40 | 14.46 | 14.40 | 14.46 | 14.26 | 2.96% | 1,330 |
| Apr 11, 2025 | 13.80 | 14.04 | 13.72 | 14.04 | 13.85 | 4.35% | 1,568 |
| Apr 10, 2025 | 13.75 | 13.75 | 13.33 | 13.46 | 13.27 | -6.69% | 6,620 |
| Apr 9, 2025 | 12.76 | 14.42 | 12.76 | 14.42 | 14.22 | 15.18% | 4,043 |
| Apr 8, 2025 | 13.35 | 13.35 | 12.52 | 12.52 | 12.35 | -5.30% | 13,779 |
| Apr 7, 2025 | 12.68 | 13.54 | 12.59 | 13.22 | 13.04 | -0.38% | 16,447 |
| Apr 4, 2025 | 13.30 | 13.44 | 13.08 | 13.27 | 13.09 | -7.12% | 9,030 |
| Apr 3, 2025 | 14.42 | 14.42 | 14.24 | 14.29 | 14.09 | -2.07% | 10,425 |
| Apr 2, 2025 | 14.26 | 14.59 | 14.24 | 14.59 | 14.39 | 0.97% | 21,924 |
| Apr 1, 2025 | 14.57 | 14.57 | 14.38 | 14.45 | 14.25 | 0.49% | 5,123 |
| Mar 31, 2025 | 14.31 | 14.40 | 14.20 | 14.38 | 14.18 | -2.24% | 11,464 |
| Mar 28, 2025 | 14.98 | 14.98 | 14.63 | 14.71 | 14.51 | -1.34% | 19,884 |
| Mar 27, 2025 | 14.73 | 14.94 | 14.60 | 14.91 | 14.70 | -0.20% | 31,715 |
| Mar 26, 2025 | 15.01 | 15.01 | 14.94 | 14.94 | 14.73 | -1.35% | 1,150 |
| Mar 25, 2025 | 15.05 | 15.15 | 15.05 | 15.15 | 14.94 | 1.99% | 760 |
| Mar 24, 2025 | 15.02 | 15.02 | 14.85 | 14.85 | 14.65 | -5.25% | 1,169 |
| Mar 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.46 | - | 39 |
| Mar 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.46 | -2.05% | 351 |
| Mar 19, 2025 | 15.99 | 16.00 | 15.96 | 16.00 | 15.78 | 4.85% | 1,857 |
| Mar 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.05 | - | 108 |
| Mar 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.05 | 2.62% | 234 |
| Mar 14, 2025 | 14.64 | 14.87 | 14.64 | 14.87 | 14.66 | 1.33% | 701 |
| Mar 13, 2025 | 14.55 | 14.68 | 14.55 | 14.68 | 14.47 | -2.98% | 1,646 |
| Mar 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.92 | -0.75% | 228 |
| Mar 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.03 | -0.85% | 109 |