Tomra Systems ASA (TMRAY)
OTCMKTS · Delayed Price · Currency is USD
11.15
-0.28 (-2.45%)
Jul 20, 2026, 9:30 AM EST
TMRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.49 | 11.49 | 11.43 | 11.43 | 11.43 | 11.25% | 713 |
| Jul 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.38% | 716 |
| Jul 15, 2026 | 10.04 | 10.13 | 10.04 | 10.13 | 10.13 | 0.87% | 5,295 |
| Jul 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.58% | 284 |
| Jul 13, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.93% | 334 |
| Jul 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 428 |
| Jul 8, 2026 | 9.61 | 9.70 | 9.61 | 9.70 | 9.70 | -2.12% | 783 |
| Jul 7, 2026 | 10.07 | 10.07 | 9.75 | 9.91 | 9.91 | -0.62% | 3,385 |
| Jul 6, 2026 | 9.97 | 10.00 | 9.90 | 9.97 | 9.97 | -0.03% | 6,842 |
| Jul 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.29% | 341 |
| Jul 1, 2026 | 9.83 | 9.99 | 9.83 | 9.95 | 9.95 | 3.47% | 1,205 |
| Jun 30, 2026 | 9.54 | 9.61 | 9.54 | 9.61 | 9.61 | 3.58% | 1,795 |
| Jun 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.88% | 103 |
| Jun 26, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.10% | 1,310 |
| Jun 25, 2026 | 9.51 | 9.76 | 9.51 | 9.76 | 9.76 | -0.20% | 2,085 |
| Jun 24, 2026 | 9.79 | 9.79 | 9.68 | 9.78 | 9.78 | 2.52% | 2,641 |
| Jun 23, 2026 | 9.72 | 9.72 | 9.54 | 9.54 | 9.54 | -4.70% | 1,605 |
| Jun 22, 2026 | 10.10 | 10.10 | 10.01 | 10.01 | 10.01 | 1.01% | 1,758 |
| Jun 18, 2026 | 9.90 | 9.91 | 9.86 | 9.91 | 9.91 | -2.27% | 2,470 |
| Jun 17, 2026 | 10.33 | 10.33 | 10.14 | 10.14 | 10.14 | 0.10% | 1,168 |
| Jun 16, 2026 | 10.05 | 10.26 | 10.05 | 10.13 | 10.13 | -2.97% | 1,258 |
| Jun 15, 2026 | 10.30 | 10.44 | 10.30 | 10.44 | 10.44 | 3.16% | 4,130 |
| Jun 11, 2026 | 9.98 | 10.13 | 9.75 | 10.12 | 10.12 | 2.12% | 2,310 |
| Jun 9, 2026 | 10.05 | 10.07 | 9.90 | 9.91 | 9.91 | -0.90% | 2,426 |
| Jun 8, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -1.11% | 1,846 |
| Jun 5, 2026 | 10.35 | 10.36 | 10.11 | 10.11 | 10.11 | -2.30% | 1,064 |
| Jun 3, 2026 | 10.41 | 10.41 | 10.35 | 10.35 | 10.35 | 0.51% | 1,093 |
| Jun 2, 2026 | 10.25 | 10.41 | 10.25 | 10.30 | 10.30 | 0.86% | 355 |
| Jun 1, 2026 | 10.31 | 10.31 | 10.17 | 10.21 | 10.21 | -3.13% | 2,233 |
| May 29, 2026 | 10.38 | 10.58 | 10.38 | 10.54 | 10.54 | -1.22% | 1,979 |
| May 27, 2026 | 10.36 | 10.73 | 10.36 | 10.67 | 10.67 | 0.33% | 2,475 |
| May 26, 2026 | 10.60 | 10.66 | 10.60 | 10.64 | 10.64 | 0.33% | 1,032 |
| May 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.19% | 514 |
| May 21, 2026 | 10.59 | 10.59 | 10.48 | 10.48 | 10.48 | -1.37% | 363 |
| May 20, 2026 | 10.77 | 10.77 | 10.62 | 10.62 | 10.62 | -1.39% | 1,603 |
| May 19, 2026 | 10.65 | 10.85 | 10.65 | 10.77 | 10.77 | 5.07% | 4,513 |
| May 18, 2026 | 10.35 | 10.35 | 10.20 | 10.25 | 10.25 | -0.49% | 1,189 |
| May 14, 2026 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | 0.78% | 677 |
| May 13, 2026 | 10.13 | 10.24 | 10.13 | 10.22 | 10.22 | 0.40% | 2,688 |
| May 12, 2026 | 10.26 | 10.29 | 10.18 | 10.18 | 10.18 | 0.44% | 799 |
| May 11, 2026 | 9.98 | 10.14 | 9.98 | 10.14 | 10.14 | -1.89% | 2,171 |
| May 8, 2026 | 10.23 | 10.50 | 10.23 | 10.33 | 10.33 | 0.78% | 4,277 |
| May 7, 2026 | 10.46 | 10.46 | 10.25 | 10.25 | 10.25 | 0.10% | 962 |
| May 6, 2026 | 10.42 | 10.42 | 10.08 | 10.24 | 10.24 | -1.34% | 2,957 |
| May 5, 2026 | 10.47 | 10.47 | 10.13 | 10.38 | 10.38 | -1.81% | 4,572 |
| May 4, 2026 | 10.50 | 10.75 | 10.50 | 10.57 | 10.57 | 3.22% | 2,636 |
| May 1, 2026 | 10.12 | 10.25 | 10.10 | 10.24 | 10.24 | 1.29% | 1,740 |
| Apr 30, 2026 | 9.90 | 10.11 | 9.90 | 10.11 | 10.11 | -0.30% | 2,602 |
| Apr 29, 2026 | 10.21 | 10.21 | 9.93 | 10.14 | 10.14 | 4.60% | 3,736 |
| Apr 28, 2026 | 9.65 | 9.72 | 9.65 | 9.69 | 9.69 | -1.95% | 1,274 |