TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	0.75	0.75	0.73	0.74	0.74	-1.45%	6,944
Dec 16, 2025	0.76	0.76	0.75	0.75	0.75	-1.18%	4,687
Dec 15, 2025	0.78	0.79	0.76	0.76	0.76	-5.06%	33,030
Dec 12, 2025	0.77	0.80	0.77	0.80	0.80	3.83%	17,434
Dec 11, 2025	0.80	0.80	0.77	0.77	0.77	-1.23%	48,749
Dec 10, 2025	0.78	0.83	0.78	0.78	0.78	-4.24%	11,357
Dec 9, 2025	0.81	0.83	0.79	0.82	0.82	-0.28%	6,011
Dec 8, 2025	0.78	0.83	0.78	0.82	0.82	2.44%	1,520
Dec 5, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	1,199
Dec 4, 2025	0.78	0.80	0.78	0.80	0.80	1.92%	7,391
Dec 3, 2025	0.78	0.79	0.78	0.78	0.78	-0.01%	3,171
Dec 2, 2025	0.79	0.79	0.78	0.79	0.78	0.63%	14,527
Dec 1, 2025	0.79	0.79	0.78	0.78	0.78	-1.25%	22,488
Nov 28, 2025	0.80	0.80	0.79	0.79	0.79	-4.82%	16,029
Nov 26, 2025	0.82	0.85	0.81	0.83	0.83	2.47%	31,114
Nov 25, 2025	0.77	0.81	0.76	0.81	0.81	3.61%	11,677
Nov 24, 2025	0.78	0.79	0.77	0.78	0.78	-0.57%	19,127
Nov 21, 2025	0.78	0.79	0.76	0.79	0.79	1.29%	6,251
Nov 20, 2025	0.77	0.78	0.75	0.78	0.78	3.49%	5,732
Nov 19, 2025	0.78	0.78	0.75	0.75	0.75	-1.00%	6,056
Nov 18, 2025	0.75	0.78	0.75	0.76	0.76	1.01%	16,174
Nov 17, 2025	0.82	0.82	0.69	0.75	0.75	-8.59%	82,124
Nov 14, 2025	0.80	0.88	0.80	0.82	0.82	1.31%	41,212
Nov 13, 2025	0.86	0.86	0.80	0.81	0.81	-3.57%	45,613
Nov 12, 2025	0.86	0.92	0.84	0.84	0.84	-5.07%	14,558
Nov 11, 2025	0.91	0.92	0.85	0.88	0.88	1.71%	18,785
Nov 10, 2025	0.85	0.90	0.85	0.87	0.87	2.28%	3,825
Nov 7, 2025	0.88	0.92	0.85	0.85	0.85	-4.79%	13,079
Nov 6, 2025	0.92	0.95	0.88	0.89	0.89	-1.81%	18,862
Nov 5, 2025	0.88	0.93	0.88	0.91	0.91	-1.10%	17,010
Nov 4, 2025	0.95	0.95	0.90	0.92	0.92	0.66%	14,525
Nov 3, 2025	0.93	0.94	0.91	0.91	0.91	-1.78%	17,725
Oct 31, 2025	0.95	0.96	0.91	0.93	0.93	-4.65%	51,996
Oct 30, 2025	0.96	1.02	0.94	0.98	0.98	-0.57%	27,470
Oct 29, 2025	0.92	1.11	0.90	0.98	0.98	7.86%	257,249
Oct 28, 2025	0.91	0.96	0.91	0.91	0.91	-1.08%	35,119
Oct 27, 2025	0.91	0.94	0.91	0.92	0.92	-0.27%	18,610
Oct 24, 2025	0.91	0.94	0.91	0.92	0.92	3.15%	6,173
Oct 23, 2025	0.91	0.93	0.89	0.89	0.89	-0.61%	7,690
Oct 22, 2025	0.96	0.96	0.90	0.90	0.90	-0.70%	21,100
Oct 21, 2025	0.90	0.95	0.88	0.91	0.91	1.52%	35,061
Oct 20, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	10,355
Oct 17, 2025	0.94	0.94	0.90	0.90	0.90	-4.55%	13,554
Oct 16, 2025	0.98	0.98	0.93	0.95	0.95	0.97%	21,590
Oct 15, 2025	0.95	0.97	0.94	0.94	0.94	-3.38%	36,278
Oct 14, 2025	0.98	0.99	0.95	0.97	0.97	-1.10%	29,635
Oct 13, 2025	0.99	0.99	0.93	0.98	0.98	0.89%	25,185
Oct 10, 2025	1.02	1.02	0.97	0.97	0.97	-2.86%	14,987
Oct 9, 2025	1.02	1.02	0.98	1.00	1.00	0.10%	25,412
Oct 8, 2025	1.01	1.02	0.96	1.00	1.00	0.90%	39,466