TOR Minerals International, Inc. (TORM)
OTCMKTS · Delayed Price · Currency is USD
1.200
-0.200 (-14.29%)
Mar 3, 2026, 11:47 AM EST
TORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 200 |
| Mar 3, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | -14.29% | 390 |
| Mar 2, 2026 | 1.18 | 1.40 | 1.18 | 1.40 | 1.40 | 0.72% | 300 |
| Feb 27, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -2.80% | 1,542 |
| Feb 26, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 1,940 |
| Feb 25, 2026 | 1.11 | 1.35 | 1.11 | 1.35 | 1.35 | - | 600 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,030 |
| Feb 17, 2026 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | - | 400 |
| Feb 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 200 |
| Feb 6, 2026 | 1.40 | 1.43 | 1.35 | 1.35 | 1.35 | -3.43% | 2,103 |
| Feb 5, 2026 | 1.10 | 1.40 | 1.10 | 1.40 | 1.40 | 6.39% | 1,763 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.01 | 1.31 | 1.31 | -8.11% | 1,986 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.07% | 3,385 |
| Feb 2, 2026 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 13.90% | 2,150 |
| Jan 30, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 3.36% | 718 |
| Jan 29, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -5.56% | 3,633 |
| Jan 28, 2026 | 1.11 | 1.32 | 1.11 | 1.26 | 1.26 | 13.51% | 8,505 |
| Jan 27, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 2,250 |
| Jan 26, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 3,002 |
| Jan 23, 2026 | 0.91 | 1.06 | 0.91 | 1.06 | 1.06 | 1.83% | 250 |
| Jan 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.79% | 280 |
| Jan 21, 2026 | 1.05 | 1.06 | 0.91 | 1.06 | 1.06 | - | 1,650 |
| Jan 16, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 2,700 |
| Jan 14, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 550 |
| Jan 12, 2026 | 1.00 | 1.02 | 0.90 | 1.02 | 1.02 | 2.00% | 3,770 |
| Jan 9, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | -1.38% | 2,570 |
| Jan 8, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | -2.50% | 963 |
| Jan 7, 2026 | 1.04 | 1.04 | 0.84 | 1.04 | 1.04 | -0.95% | 3,300 |
| Jan 6, 2026 | 0.90 | 1.05 | 0.88 | 1.05 | 1.05 | 1.25% | 2,812 |
| Jan 2, 2026 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | -3.98% | 1,000 |
| Dec 31, 2025 | 0.90 | 1.08 | 0.77 | 1.08 | 1.08 | 28.57% | 3,975 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.77 | 0.84 | 0.84 | -22.94% | 15,975 |
| Dec 24, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -5.22% | 848 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.32% | 150 |
| Dec 16, 2025 | 0.83 | 1.14 | 0.83 | 1.14 | 1.14 | 6.07% | 1,471 |
| Dec 15, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 2.88% | 300 |
| Dec 10, 2025 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 4.93% | 475 |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.70% | 150 |
| Dec 8, 2025 | 1.00 | 1.04 | 0.83 | 1.04 | 1.04 | 20.12% | 4,039 |
| Dec 5, 2025 | 1.05 | 1.05 | 0.87 | 0.87 | 0.87 | -1.61% | 800 |
| Dec 4, 2025 | 0.85 | 0.88 | 0.77 | 0.88 | 0.88 | 1.17% | 19,318 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.16% | 1,375 |
| Dec 2, 2025 | 1.04 | 1.04 | 0.88 | 0.88 | 0.88 | -26.67% | 11,593 |
| Dec 1, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 11.11% | 29,085 |
| Nov 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | 101 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 23.16% | 150 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -18.80% | 1,145 |
| Nov 20, 2025 | 0.95 | 1.17 | 0.95 | 1.17 | 1.17 | 6.36% | 832 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 387 |
| Nov 17, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 6.48% | 1,305 |