TOR Minerals International, Inc. (TORM)
OTCMKTS
· Delayed Price · Currency is USD
1.190
+0.370 (45.12%)
Jun 6, 2025, 12:55 PM EDT
TORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.95 | 1.22 | 0.95 | 1.22 | - | 48.78% | 250 |
| 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 |
| May 20, 2025 | 1.18 | 1.22 | 1.13 | 1.13 | 1.13 | -4.07% | 3,780 |
| May 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 265 |
| May 16, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,285 |
| May 15, 2025 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | - | 4,100 |
| May 14, 2025 | 0.77 | 1.20 | 0.77 | 1.20 | 1.20 | 0.84% | 347 |
| May 13, 2025 | 1.10 | 1.19 | 0.86 | 1.19 | 1.19 | 0.85% | 524 |
| 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 |