Tomra Systems ASA (TMRAY)
OTCMKTS
· Delayed Price · Currency is USD
14.28
-0.05 (-0.37%)
Apr 24, 2025, 11:40 AM EDT
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.29 | 14.53 | 14.29 | 14.33 | 14.33 | 2.30% | 1,085 |
| Apr 22, 2025 | 13.40 | 14.01 | 13.40 | 14.01 | 14.01 | -1.00% | 4,250 |
| Apr 21, 2025 | 14.20 | 14.46 | 14.05 | 14.15 | 14.15 | -0.70% | 3,346 |
| Apr 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.14% | 252 |
| Apr 16, 2025 | 14.18 | 14.18 | 14.09 | 14.09 | 14.09 | -3.16% | 891 |
| Apr 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.66% | 436 |
| Apr 14, 2025 | 14.40 | 14.46 | 14.40 | 14.46 | 14.46 | 2.96% | 1,330 |
| Apr 11, 2025 | 13.80 | 14.04 | 13.72 | 14.04 | 14.04 | 4.35% | 1,568 |
| Apr 10, 2025 | 13.75 | 13.75 | 13.33 | 13.46 | 13.46 | -6.69% | 6,620 |
| Apr 9, 2025 | 12.76 | 14.42 | 12.76 | 14.42 | 14.42 | 15.18% | 4,043 |
| Apr 8, 2025 | 13.35 | 13.35 | 12.52 | 12.52 | 12.52 | -5.30% | 13,779 |
| Apr 7, 2025 | 12.68 | 13.54 | 12.59 | 13.22 | 13.22 | -0.38% | 16,447 |
| Apr 4, 2025 | 13.30 | 13.44 | 13.08 | 13.27 | 13.27 | -7.12% | 9,030 |
| Apr 3, 2025 | 14.42 | 14.42 | 14.24 | 14.29 | 14.29 | -2.07% | 10,425 |
| Apr 2, 2025 | 14.26 | 14.59 | 14.24 | 14.59 | 14.59 | 0.97% | 21,924 |
| Apr 1, 2025 | 14.57 | 14.57 | 14.38 | 14.45 | 14.45 | 0.49% | 5,123 |
| Mar 31, 2025 | 14.31 | 14.40 | 14.20 | 14.38 | 14.38 | -2.24% | 11,464 |
| Mar 28, 2025 | 14.98 | 14.98 | 14.63 | 14.71 | 14.71 | -1.34% | 19,884 |
| Mar 27, 2025 | 14.73 | 14.94 | 14.60 | 14.91 | 14.91 | -0.20% | 31,715 |
| Mar 26, 2025 | 15.01 | 15.01 | 14.94 | 14.94 | 14.94 | -1.35% | 1,150 |
| Mar 25, 2025 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | 1.99% | 760 |
| Mar 24, 2025 | 15.02 | 15.02 | 14.85 | 14.85 | 14.85 | -5.25% | 1,169 |
| Mar 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - | 39 |
| Mar 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.05% | 351 |
| Mar 19, 2025 | 15.99 | 16.00 | 15.96 | 16.00 | 16.00 | 4.85% | 1,857 |
| Mar 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 108 |
| Mar 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.62% | 234 |
| Mar 14, 2025 | 14.64 | 14.87 | 14.64 | 14.87 | 14.87 | 1.33% | 701 |
| Mar 13, 2025 | 14.55 | 14.68 | 14.55 | 14.68 | 14.68 | -2.98% | 1,646 |
| Mar 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.75% | 228 |
| Mar 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.85% | 109 |
| Mar 10, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.46% | 881 |
| Mar 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.39% | 466 |
| Mar 6, 2025 | 15.48 | 15.48 | 15.24 | 15.24 | 15.24 | 0.93% | 2,419 |
| Mar 5, 2025 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 0.63% | 2,582 |
| Mar 4, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 4 |
| Mar 3, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 37 |
| Feb 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Feb 27, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.89% | 304 |
| Feb 26, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | 5 |
| Feb 25, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | 16 |
| Feb 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -3.57% | 3,087 |
| Feb 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.13% | 300 |
| Feb 20, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% | 441 |
| Feb 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.88% | 166 |
| Feb 18, 2025 | 16.36 | 16.69 | 16.36 | 16.61 | 16.61 | -1.13% | 2,505 |
| Feb 14, 2025 | 16.94 | 16.94 | 16.80 | 16.80 | 16.80 | 10.74% | 4,292 |
| Feb 13, 2025 | 15.13 | 15.17 | 15.13 | 15.17 | 15.17 | 3.69% | 357 |
| Feb 12, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - | 49 |
| Feb 11, 2025 | 14.74 | 14.74 | 14.63 | 14.63 | 14.63 | 1.95% | 420 |