TOR Minerals International, Inc. (TORM)
OTCMKTS · Delayed Price · Currency is USD
2.330
+0.050 (2.19%)
At close: Jun 1, 2026
TORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | 2.19% | 1,857 |
| May 29, 2026 | 2.15 | 2.28 | 2.12 | 2.28 | 2.28 | 2.70% | 5,111 |
| May 28, 2026 | 2.20 | 2.28 | 2.14 | 2.22 | 2.22 | 5.71% | 5,000 |
| May 27, 2026 | 2.22 | 2.33 | 2.10 | 2.10 | 2.10 | -5.41% | 10,577 |
| May 26, 2026 | 2.00 | 2.33 | 1.76 | 2.22 | 2.22 | 5.71% | 28,010 |
| May 22, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 220 |
| May 21, 2026 | 2.08 | 2.10 | 1.88 | 2.10 | 2.10 | 3.13% | 10,629 |
| May 20, 2026 | 1.92 | 2.08 | 1.80 | 2.04 | 2.04 | -2.11% | 14,342 |
| May 19, 2026 | 2.18 | 2.18 | 1.88 | 2.08 | 2.08 | -3.63% | 850 |
| May 18, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.70% | 300 |
| May 15, 2026 | 2.10 | 2.18 | 1.85 | 2.10 | 2.10 | -3.59% | 4,250 |
| May 14, 2026 | 1.85 | 2.18 | 1.85 | 2.18 | 2.18 | - | 17,371 |
| May 13, 2026 | 2.01 | 2.33 | 1.81 | 2.18 | 2.18 | 3.81% | 2,495 |
| May 12, 2026 | 2.10 | 2.10 | 1.88 | 2.10 | 2.10 | 15.38% | 1,125 |
| May 11, 2026 | 1.78 | 2.25 | 1.72 | 1.82 | 1.82 | 13.75% | 35,843 |
| May 8, 2026 | 1.60 | 1.80 | 1.60 | 1.60 | 1.60 | - | 24,050 |
| May 7, 2026 | 1.69 | 1.73 | 1.60 | 1.60 | 1.60 | -0.62% | 17,493 |
| May 6, 2026 | 1.35 | 1.61 | 1.35 | 1.61 | 1.61 | 11.03% | 9,651 |
| May 5, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 3.57% | 500 |
| May 4, 2026 | 1.40 | 1.41 | 1.28 | 1.40 | 1.40 | -1.76% | 18,215 |
| May 1, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 1.66% | 3,000 |
| Apr 30, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -0.93% | 27,770 |
| Apr 29, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 1.80% | 12,889 |
| Apr 28, 2026 | 1.38 | 1.39 | 1.30 | 1.39 | 1.39 | -0.71% | 2,715 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 8.53% | 862 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,100 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 564 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 100 |
| Apr 13, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 1,000 |
| Apr 8, 2026 | 1.01 | 1.30 | 1.01 | 1.30 | 1.30 | 6.41% | 885 |
| Apr 7, 2026 | 1.01 | 1.22 | 1.01 | 1.22 | 1.22 | 11.06% | 300 |
| Apr 6, 2026 | 1.25 | 1.25 | 0.95 | 1.10 | 1.10 | -13.04% | 2,975 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -12.15% | 972 |
| Apr 1, 2026 | 1.22 | 1.44 | 1.22 | 1.44 | 1.44 | 25.22% | 850 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | 300 |
| Mar 27, 2026 | 1.45 | 1.45 | 0.96 | 1.09 | 1.09 | -22.14% | 4,688 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 2,740 |
| Mar 23, 2026 | 1.20 | 1.45 | 1.20 | 1.45 | 1.45 | 3.57% | 2,200 |
| Mar 19, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 3,158 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.14 | 1.45 | 1.45 | - | 1,600 |
| Mar 10, 2026 | 1.45 | 1.45 | 1.37 | 1.45 | 1.45 | -8.81% | 700 |
| Mar 9, 2026 | 1.35 | 1.59 | 1.35 | 1.59 | 1.59 | 17.78% | 900 |
| Mar 6, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | 1,700 |
| Mar 5, 2026 | 1.20 | 1.35 | 1.20 | 1.28 | 1.28 | 6.67% | 9,100 |
| 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 |