TOR Minerals International, Inc. (TORM)
OTCMKTS
· Delayed Price · Currency is USD
1.190
+0.010 (0.85%)
May 13, 2025, 10:17 AM EDT
TORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.15 | 1.18 | 0.97 | 1.18 | 1.18 | 18.00% | 10,853 |
| May 9, 2025 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | -20.00% | 1,157 |
| May 8, 2025 | 0.94 | 1.26 | 0.94 | 1.25 | 1.25 | 25.00% | 1,124 |
| May 7, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 400 |
| May 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 651 |
| May 5, 2025 | 0.75 | 1.18 | 0.75 | 1.03 | 1.03 | -16.26% | 1,442 |
| May 2, 2025 | 1.00 | 1.23 | 1.00 | 1.23 | 1.23 | 18.27% | 2,855 |
| May 1, 2025 | 0.73 | 1.04 | 0.73 | 1.04 | 1.04 | 0.97% | 1,491 |
| Apr 30, 2025 | 0.73 | 1.03 | 0.73 | 1.03 | 1.03 | - | 1,600 |
| Apr 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 28, 2025 | 1.00 | 1.03 | 0.81 | 1.03 | 1.03 | 3.02% | 5,404 |
| Apr 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.98% | 336 |
| Apr 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 7 |
| Apr 23, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 4,164 |
| Apr 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 34 |
| Apr 15, 2025 | 0.94 | 1.01 | 0.73 | 1.01 | 1.01 | 6.88% | 10,765 |
| Apr 14, 2025 | 1.01 | 1.03 | 0.71 | 0.95 | 0.95 | -0.26% | 10,515 |
| Apr 11, 2025 | 0.75 | 1.01 | 0.70 | 0.95 | 0.95 | 9.00% | 7,475 |
| Apr 10, 2025 | 0.76 | 0.87 | 0.70 | 0.87 | 0.87 | -8.49% | 6,950 |
| Apr 9, 2025 | 0.76 | 0.95 | 0.74 | 0.95 | 0.95 | 25.00% | 12,261 |
| Apr 8, 2025 | 0.86 | 0.86 | 0.76 | 0.76 | 0.76 | -10.02% | 5,516 |
| Apr 7, 2025 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -10.02% | 6,501 |
| Apr 4, 2025 | 1.22 | 1.22 | 0.93 | 0.94 | 0.94 | -18.37% | 7,900 |
| Apr 3, 2025 | 1.01 | 1.15 | 1.00 | 1.15 | 1.15 | -7.26% | 6,190 |
| Apr 2, 2025 | 1.02 | 1.24 | 1.00 | 1.24 | 1.24 | - | 7,580 |
| Apr 1, 2025 | 1.10 | 1.24 | 1.00 | 1.24 | 1.24 | -4.62% | 6,860 |
| Mar 31, 2025 | 1.28 | 1.30 | 1.00 | 1.30 | 1.30 | 4.84% | 10,281 |
| Mar 28, 2025 | 1.00 | 1.24 | 0.95 | 1.24 | 1.24 | 9.73% | 15,381 |
| Mar 27, 2025 | 1.05 | 1.15 | 1.00 | 1.13 | 1.13 | -6.84% | 4,950 |
| Mar 26, 2025 | 0.99 | 1.21 | 0.99 | 1.21 | 1.21 | 28.09% | 6,758 |
| Mar 25, 2025 | 1.08 | 1.09 | 0.95 | 0.95 | 0.95 | -13.12% | 5,150 |
| Mar 24, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | -19.26% | 5,175 |
| Mar 21, 2025 | 1.08 | 1.35 | 1.01 | 1.35 | 1.35 | 32.35% | 6,700 |
| Mar 20, 2025 | 1.08 | 1.25 | 1.02 | 1.02 | 1.02 | -31.54% | 6,730 |
| Mar 19, 2025 | 1.05 | 1.50 | 1.04 | 1.49 | 1.49 | 44.66% | 8,920 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.02 | 1.03 | 1.03 | -6.36% | 4,390 |
| Mar 17, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | -9.09% | 5,023 |
| Mar 14, 2025 | 1.22 | 1.22 | 1.05 | 1.21 | 1.21 | 3.42% | 4,462 |
| Mar 13, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 4.46% | 4,100 |
| Mar 12, 2025 | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -6.67% | 6,102 |
| Mar 11, 2025 | 1.15 | 1.28 | 1.15 | 1.20 | 1.20 | 2.56% | 3,301 |
| Mar 10, 2025 | 1.40 | 1.44 | 1.15 | 1.17 | 1.17 | -15.83% | 3,200 |
| Mar 7, 2025 | 1.12 | 1.39 | 1.12 | 1.39 | 1.39 | -2.11% | 3,290 |
| Mar 6, 2025 | 1.10 | 1.42 | 1.10 | 1.42 | 1.42 | 35.24% | 6,060 |
| Mar 5, 2025 | 1.45 | 1.45 | 1.05 | 1.05 | 1.05 | -4.55% | 7,640 |
| Mar 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 3,000 |
| Mar 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 3,000 |