TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.78	0.78	0.74	0.75	0.75	-6.10%	18,839
Apr 16, 2025	0.78	0.80	0.75	0.80	0.80	3.20%	6,133
Apr 15, 2025	0.74	0.80	0.73	0.78	0.78	-5.36%	28,821
Apr 14, 2025	0.72	0.83	0.72	0.82	0.82	16.67%	60,222
Apr 11, 2025	0.73	0.77	0.69	0.70	0.70	1.74%	2,927
Apr 10, 2025	0.78	0.78	0.63	0.69	0.69	-11.07%	23,726
Apr 9, 2025	0.75	0.78	0.73	0.78	0.78	3.36%	10,081
Apr 8, 2025	0.78	0.78	0.75	0.75	0.75	-4.13%	7,105
Apr 7, 2025	0.75	0.78	0.73	0.78	0.78	2.51%	14,233
Apr 4, 2025	0.75	0.80	0.73	0.76	0.76	1.69%	188,685
Apr 3, 2025	0.78	0.84	0.75	0.75	0.75	-3.46%	5,823
Apr 2, 2025	0.79	0.80	0.77	0.78	0.78	-3.95%	39,503
Apr 1, 2025	0.80	0.84	0.78	0.81	0.81	-1.22%	17,646
Mar 31, 2025	0.82	0.87	0.78	0.82	0.82	-3.53%	20,411
Mar 28, 2025	0.83	0.85	0.79	0.85	0.85	2.10%	17,333
Mar 27, 2025	0.83	0.86	0.81	0.83	0.83	-5.30%	34,533
Mar 26, 2025	0.87	0.92	0.82	0.88	0.88	-0.10%	20,220
Mar 25, 2025	0.90	0.92	0.86	0.88	0.88	-3.30%	27,287
Mar 24, 2025	0.94	0.95	0.76	0.91	0.91	0.10%	194,015
Mar 21, 2025	0.86	0.94	0.86	0.91	0.91	9.53%	322,651
Mar 20, 2025	0.80	0.85	0.73	0.83	0.83	4.27%	2,810,892
Mar 19, 2025	0.78	0.82	0.78	0.80	0.80	-0.50%	2,545
Mar 18, 2025	0.77	0.81	0.77	0.80	0.80	0.43%	2,323
Mar 17, 2025	0.81	0.83	0.79	0.80	0.80	-4.02%	14,047
Mar 14, 2025	0.85	0.85	0.77	0.83	0.83	-1.19%	6,773
Mar 13, 2025	0.85	0.87	0.84	0.84	0.84	2.44%	624
Mar 12, 2025	0.75	0.82	0.75	0.82	0.82	7.87%	11,158
Mar 11, 2025	0.78	0.78	0.70	0.76	0.76	-2.54%	25,771
Mar 10, 2025	0.82	0.83	0.78	0.78	0.78	-6.03%	50,066
Mar 7, 2025	0.87	0.87	0.81	0.83	0.83	3.74%	20,486
Mar 6, 2025	0.85	0.86	0.80	0.80	0.80	-3.60%	40,079
Mar 5, 2025	0.85	0.86	0.82	0.83	0.83	-0.01%	3,763
Mar 4, 2025	0.85	0.89	0.82	0.83	0.83	-4.26%	14,166
Mar 3, 2025	0.85	0.92	0.85	0.87	0.87	-2.60%	10,050
Feb 28, 2025	0.89	0.92	0.89	0.89	0.89	-0.63%	10,058
Feb 27, 2025	0.92	0.92	0.88	0.90	0.90	2.82%	14,266
Feb 26, 2025	0.88	0.89	0.87	0.87	0.87	-1.63%	14,195
Feb 25, 2025	0.88	0.90	0.88	0.89	0.89	-1.07%	38,326
Feb 24, 2025	0.93	0.98	0.81	0.90	0.90	-4.78%	53,540
Feb 21, 2025	0.92	0.96	0.90	0.94	0.94	1.61%	32,225
Feb 20, 2025	0.93	0.93	0.89	0.93	0.93	0.55%	10,692
Feb 19, 2025	0.98	0.98	0.91	0.92	0.92	-5.15%	38,264
Feb 18, 2025	0.96	1.01	0.96	0.97	0.97	-	6,960
Feb 14, 2025	0.98	1.02	0.95	0.97	0.97	-2.02%	65,874
Feb 13, 2025	1.00	1.01	0.99	0.99	0.99	-1.00%	26,961
Feb 12, 2025	1.00	1.02	0.99	1.00	1.00	-0.99%	10,327
Feb 11, 2025	1.00	1.04	1.00	1.01	1.01	-1.94%	11,979
Feb 10, 2025	1.05	1.05	1.01	1.03	1.03	-1.44%	14,231
Feb 7, 2025	1.06	1.08	1.01	1.05	1.05	-0.95%	5,221
Feb 6, 2025	1.03	1.07	1.01	1.06	1.06	1.44%	17,226