TOR Minerals International, Inc. (TORM)
OTCMKTS · Delayed Price · Currency is USD
1.150
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
TORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 40 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 29, 2025 | 0.83 | 1.16 | 0.82 | 1.15 | 1.15 | -1.71% | 2,408 |
| Jul 28, 2025 | 0.82 | 1.17 | 0.82 | 1.17 | 1.17 | - | 220 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 66 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 83 |
| Jul 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1 |
| Jul 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 238 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1 |
| Jul 18, 2025 | 0.87 | 1.15 | 0.87 | 1.15 | 1.15 | -1.71% | 700 |
| Jul 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 319 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 15, 2025 | 0.87 | 1.18 | 0.87 | 1.18 | 1.18 | -1.67% | 240 |
| Jul 14, 2025 | 0.87 | 1.20 | 0.87 | 1.20 | 1.20 | - | 310 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 272 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 56 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 27 |
| Jul 8, 2025 | 1.13 | 1.20 | 1.01 | 1.20 | 1.20 | - | 1,076 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 179 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 1, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 357 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 321 |
| Jun 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 26, 2025 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | 3.48% | 1,566 |
| Jun 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 21 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,013 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 35 |
| Jun 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | 120 |
| Jun 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -9.92% | 468 |
| Jun 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 191 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 700 |
| Jun 9, 2025 | 1.19 | 1.24 | 0.87 | 1.24 | 1.24 | 4.20% | 1,552 |
| Jun 6, 2025 | 0.95 | 1.23 | 0.89 | 1.19 | 1.19 | 45.12% | 4,421 |
| Jun 5, 2025 | 0.83 | 1.22 | 0.80 | 0.82 | 0.82 | 1.91% | 12,114 |
| Jun 4, 2025 | 1.23 | 1.25 | 0.80 | 0.80 | 0.80 | -38.11% | 4,531 |
| Jun 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 2, 2025 | 1.22 | 1.30 | 1.17 | 1.30 | 1.30 | 11.11% | 3,861 |
| May 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 543 |
| May 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 17.47% | 120 |
| May 27, 2025 | 0.90 | 1.19 | 0.82 | 0.99 | 0.99 | -10.23% | 1,558 |
| May 23, 2025 | 0.90 | 1.16 | 0.89 | 1.10 | 1.10 | -5.17% | 4,191 |
| May 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 21, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 2.47% | 483 |