TOR Minerals International, Inc. (TORM)
OTCMKTS · Delayed Price · Currency is USD
1.100
-0.011 (-0.99%)
Aug 26, 2025, 10:33 AM EDT
TORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -6.64% | 6,210 |
| Aug 22, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | -0.83% | 3,600 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 3,740 |
| Aug 20, 2025 | 1.05 | 1.19 | 1.02 | 1.19 | 1.19 | 13.33% | 4,953 |
| Aug 19, 2025 | 1.04 | 1.05 | 0.99 | 1.05 | 1.05 | - | 1,275 |
| Aug 18, 2025 | 1.06 | 1.16 | 0.85 | 1.05 | 1.05 | 5.00% | 9,619 |
| Aug 15, 2025 | 0.85 | 1.17 | 0.84 | 1.00 | 1.00 | -7.41% | 5,024 |
| Aug 14, 2025 | 0.84 | 1.16 | 0.84 | 1.08 | 1.08 | -10.00% | 5,875 |
| Aug 13, 2025 | 0.84 | 1.20 | 0.84 | 1.20 | 1.20 | - | 1,400 |
| Aug 12, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 380 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 12 |
| Aug 7, 2025 | 0.84 | 1.20 | 0.84 | 1.20 | 1.20 | 2.56% | 650 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.09 | 1.17 | 1.17 | - | 940 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Aug 4, 2025 | 0.84 | 1.17 | 0.84 | 1.17 | 1.17 | 1.74% | 2,770 |
| 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 |