Tomra Systems ASA (TMRAY)
OTCMKTS · Delayed Price · Currency is USD
14.75
-0.19 (-1.27%)
Oct 7, 2025, 1:54 PM EDT
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | - | -0.77% | 338 |
| Oct 6, 2025 | 14.90 | 15.02 | 14.88 | 14.94 | 14.94 | -0.33% | 3,986 |
| Oct 3, 2025 | 15.03 | 15.03 | 14.82 | 14.99 | 14.99 | -1.83% | 5,899 |
| Oct 2, 2025 | 15.37 | 15.37 | 15.27 | 15.27 | 15.27 | -0.65% | 6,177 |
| Oct 1, 2025 | 15.00 | 15.37 | 15.00 | 15.37 | 15.37 | 3.64% | 5,760 |
| Sep 30, 2025 | 14.85 | 15.00 | 14.78 | 14.83 | 14.83 | -1.33% | 7,970 |
| Sep 29, 2025 | 14.97 | 15.06 | 14.97 | 15.03 | 15.03 | 0.50% | 2,334 |
| Sep 26, 2025 | 14.97 | 14.97 | 14.87 | 14.96 | 14.96 | -0.74% | 16,925 |
| Sep 25, 2025 | 15.33 | 15.33 | 15.07 | 15.07 | 15.07 | -3.55% | 7,093 |
| Sep 24, 2025 | 15.72 | 15.72 | 15.55 | 15.62 | 15.62 | -0.32% | 7,902 |
| Sep 23, 2025 | 15.68 | 15.87 | 15.67 | 15.67 | 15.67 | 2.08% | 4,194 |
| Sep 22, 2025 | 15.21 | 15.43 | 15.21 | 15.35 | 15.35 | -1.92% | 11,279 |
| Sep 19, 2025 | 15.65 | 15.73 | 15.65 | 15.65 | 15.65 | -0.89% | 2,381 |
| Sep 18, 2025 | 15.80 | 15.80 | 15.66 | 15.79 | 15.79 | -0.03% | 5,887 |
| Sep 17, 2025 | 16.09 | 16.09 | 15.70 | 15.80 | 15.80 | 1.58% | 4,790 |
| Sep 16, 2025 | 15.60 | 15.61 | 15.55 | 15.55 | 15.55 | 1.57% | 3,145 |
| Sep 15, 2025 | 15.35 | 15.35 | 15.23 | 15.31 | 15.31 | 1.46% | 5,536 |
| Sep 12, 2025 | 15.10 | 15.13 | 15.06 | 15.09 | 15.09 | -1.69% | 7,755 |
| Sep 11, 2025 | 15.38 | 15.49 | 15.35 | 15.35 | 15.35 | 1.58% | 6,318 |
| Sep 10, 2025 | 15.12 | 15.18 | 15.04 | 15.11 | 15.11 | -3.75% | 11,225 |
| Sep 9, 2025 | 15.75 | 15.75 | 15.63 | 15.70 | 15.70 | 1.14% | 10,049 |
| Sep 8, 2025 | 15.59 | 15.69 | 15.50 | 15.52 | 15.52 | 0.93% | 4,857 |
| Sep 5, 2025 | 15.47 | 15.47 | 15.13 | 15.38 | 15.38 | 3.57% | 2,317 |
| Sep 4, 2025 | 14.85 | 14.89 | 14.85 | 14.85 | 14.85 | - | 899 |
| Sep 3, 2025 | 14.57 | 14.85 | 14.57 | 14.85 | 14.85 | 0.81% | 699 |
| Sep 2, 2025 | 14.45 | 14.77 | 14.45 | 14.73 | 14.73 | -3.54% | 5,340 |
| Aug 29, 2025 | 15.30 | 15.37 | 15.27 | 15.27 | 15.27 | 0.67% | 1,125 |
| Aug 28, 2025 | 15.29 | 15.29 | 15.06 | 15.17 | 15.17 | 0.88% | 3,917 |
| Aug 27, 2025 | 15.10 | 15.10 | 15.00 | 15.04 | 15.04 | -1.22% | 1,516 |
| Aug 26, 2025 | 14.80 | 15.22 | 14.80 | 15.22 | 15.22 | -0.29% | 4,127 |
| 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 |