TOR Minerals International, Inc. (TORM)
OTCMKTS
· Delayed Price · Currency is USD
1.240
+0.090 (7.83%)
Mar 28, 2025, 3:00 PM EST
TORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 2,500 |
| Feb 27, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 2,500 |
| Feb 26, 2025 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | - | 3,100 |
| Feb 25, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -6.67% | 7,000 |
| Feb 24, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 3,200 |
| Feb 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 2,000 |
| Feb 20, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 5,899 |
| Feb 19, 2025 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 6.03% | 4,001 |
| Feb 18, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -6.07% | 3,144 |
| Feb 14, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -1.98% | 5,590 |
| Feb 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,000 |
| Feb 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,001 |
| Feb 11, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 2,201 |
| Feb 10, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -9.22% | 1,000 |
| Feb 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 6, 2025 | 1.31 | 1.83 | 1.30 | 1.39 | 1.39 | 5.95% | 22,855 |
| Feb 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 4, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -8.71% | 510 |
| Feb 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.71% | 126 |
| Jan 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 10 |
| Jan 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.84% | 1,510 |
| Jan 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 95 |
| Jan 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |