Tomra Systems ASA (TMRAY)
OTCMKTS · Delayed Price · Currency is USD
13.83
-0.28 (-1.95%)
At close: Feb 11, 2026
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 13.47 | 13.71 | 13.47 | 13.71 | - | -2.80% | 710 |
| Feb 10, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 3.02% | 1,027 |
| Feb 9, 2026 | 13.45 | 13.81 | 13.45 | 13.69 | 13.69 | 4.70% | 2,280 |
| Feb 6, 2026 | 13.00 | 13.18 | 12.94 | 13.07 | 13.07 | 0.91% | 1,599 |
| Feb 5, 2026 | 13.00 | 13.00 | 12.91 | 12.95 | 12.95 | -0.93% | 633 |
| Feb 4, 2026 | 12.95 | 13.23 | 12.95 | 13.08 | 13.08 | 1.75% | 1,952 |
| Feb 3, 2026 | 12.78 | 12.88 | 12.78 | 12.85 | 12.85 | -0.50% | 1,080 |
| Feb 2, 2026 | 12.95 | 12.96 | 12.80 | 12.92 | 12.92 | -2.89% | 3,892 |
| Jan 30, 2026 | 13.44 | 13.44 | 13.30 | 13.30 | 13.30 | -1.48% | 1,513 |
| Jan 29, 2026 | 13.66 | 13.66 | 13.50 | 13.50 | 13.50 | -1.53% | 1,398 |
| Jan 28, 2026 | 13.54 | 13.76 | 13.54 | 13.71 | 13.71 | 1.44% | 1,530 |
| Jan 27, 2026 | 13.46 | 13.52 | 13.46 | 13.52 | 13.52 | 2.00% | 2,945 |
| Jan 26, 2026 | 13.33 | 13.33 | 13.17 | 13.25 | 13.25 | -0.42% | 10,078 |
| Jan 23, 2026 | 13.22 | 13.31 | 13.22 | 13.31 | 13.31 | 1.73% | 1,680 |
| Jan 22, 2026 | 13.20 | 13.20 | 13.08 | 13.08 | 13.08 | 2.99% | 1,492 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.03% | 233 |
| Jan 20, 2026 | 12.73 | 12.79 | 12.57 | 12.57 | 12.57 | -3.75% | 17,284 |
| Jan 16, 2026 | 12.91 | 13.17 | 12.91 | 13.06 | 13.06 | -0.31% | 1,545 |
| Jan 15, 2026 | 13.14 | 13.14 | 13.10 | 13.10 | 13.10 | -0.68% | 750 |
| Jan 14, 2026 | 13.22 | 13.22 | 13.17 | 13.19 | 13.19 | 0.08% | 3,900 |
| Jan 13, 2026 | 13.45 | 13.45 | 13.17 | 13.18 | 13.18 | -3.80% | 2,026 |
| Jan 12, 2026 | 13.36 | 13.70 | 13.36 | 13.70 | 13.70 | 2.62% | 1,936 |
| Jan 9, 2026 | 13.35 | 13.44 | 13.35 | 13.35 | 13.35 | 0.07% | 724 |
| Jan 8, 2026 | 13.31 | 13.34 | 13.29 | 13.34 | 13.34 | -2.06% | 3,598 |
| Jan 7, 2026 | 13.65 | 13.65 | 13.58 | 13.62 | 13.62 | -0.58% | 2,863 |
| Jan 6, 2026 | 13.68 | 13.85 | 13.47 | 13.70 | 13.70 | 3.12% | 11,407 |
| Jan 5, 2026 | 13.38 | 13.38 | 13.29 | 13.29 | 13.29 | -1.92% | 1,241 |
| Jan 2, 2026 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | 0.78% | 2,610 |
| Dec 31, 2025 | 13.11 | 13.50 | 13.06 | 13.44 | 13.44 | -0.59% | 6,268 |
| Dec 30, 2025 | 13.54 | 13.60 | 13.44 | 13.52 | 13.52 | -0.05% | 757 |
| Dec 29, 2025 | 13.50 | 13.54 | 13.35 | 13.53 | 13.53 | 1.40% | 7,576 |
| Dec 26, 2025 | 13.26 | 13.35 | 13.04 | 13.34 | 13.34 | 0.77% | 2,764 |
| Dec 24, 2025 | 13.26 | 13.26 | 13.02 | 13.24 | 13.24 | -0.23% | 2,620 |
| Dec 23, 2025 | 13.08 | 13.29 | 13.08 | 13.27 | 13.27 | 2.07% | 1,294 |
| Dec 22, 2025 | 13.18 | 13.18 | 12.94 | 13.00 | 13.00 | -0.84% | 3,199 |
| Dec 19, 2025 | 13.16 | 13.16 | 13.10 | 13.11 | 13.11 | -0.34% | 6,774 |
| Dec 18, 2025 | 13.00 | 13.16 | 12.87 | 13.16 | 13.16 | -1.09% | 3,950 |
| Dec 17, 2025 | 13.25 | 13.35 | 13.21 | 13.30 | 13.30 | 1.11% | 2,046 |
| Dec 16, 2025 | 13.02 | 13.15 | 13.02 | 13.15 | 13.15 | 0.41% | 493 |
| Dec 15, 2025 | 13.31 | 13.31 | 13.10 | 13.10 | 13.10 | -1.12% | 2,449 |
| Dec 12, 2025 | 13.30 | 13.30 | 13.24 | 13.25 | 13.25 | -0.37% | 840 |
| Dec 11, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 2.29% | 3,825 |
| Dec 10, 2025 | 12.99 | 13.00 | 12.91 | 13.00 | 13.00 | -0.99% | 1,663 |
| Dec 9, 2025 | 13.20 | 13.20 | 13.13 | 13.13 | 13.13 | -1.83% | 2,491 |
| Dec 8, 2025 | 13.43 | 13.43 | 13.12 | 13.38 | 13.38 | -1.29% | 8,462 |
| Dec 5, 2025 | 13.53 | 13.61 | 13.52 | 13.55 | 13.55 | -0.07% | 3,511 |
| Dec 4, 2025 | 13.27 | 13.58 | 13.27 | 13.56 | 13.56 | 3.20% | 2,670 |
| Dec 3, 2025 | 12.82 | 13.21 | 12.82 | 13.14 | 13.14 | 4.29% | 4,647 |
| Dec 2, 2025 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | -1.98% | 2,326 |
| Dec 1, 2025 | 12.88 | 12.92 | 12.85 | 12.85 | 12.85 | 4.50% | 830 |