TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
1.020
-0.040 (-3.77%)
Jun 20, 2025, 4:00 PM - Market closed
TOMZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 26,606 |
Jun 18, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 11,827 |
Jun 17, 2025 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 5,848 |
Jun 16, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | - | 9,137 |
Jun 13, 2025 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 7,654 |
Jun 12, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 10,532 |
Jun 11, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 12,339 |
Jun 10, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -2.74% | 15,545 |
Jun 9, 2025 | 1.09 | 1.13 | 1.06 | 1.13 | 1.13 | 6.70% | 29,890 |
Jun 6, 2025 | 1.10 | 1.16 | 1.06 | 1.06 | 1.06 | -7.02% | 38,847 |
Jun 5, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 3.17% | 23,906 |
Jun 4, 2025 | 1.16 | 1.18 | 1.09 | 1.11 | 1.11 | -3.91% | 45,760 |
Jun 3, 2025 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 95,457 |
Jun 2, 2025 | 0.90 | 1.17 | 0.86 | 1.12 | 1.12 | 30.23% | 310,349 |
May 30, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 4.37% | 5,742 |
May 29, 2025 | 0.81 | 0.82 | 0.77 | 0.82 | 0.82 | 1.73% | 13,878 |
May 28, 2025 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 1.50% | 3,275 |
May 27, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -6.12% | 17,041 |
May 23, 2025 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 0.83% | 9,963 |
May 22, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 4.07% | 1,166 |
May 21, 2025 | 0.84 | 0.86 | 0.81 | 0.81 | 0.81 | -1.34% | 39,174 |
May 20, 2025 | 0.85 | 0.88 | 0.82 | 0.82 | 0.82 | -5.35% | 16,489 |
May 19, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 1.45% | 1,222 |
May 16, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -3.90% | 13,616 |
May 15, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 8.16% | 4,262 |
May 14, 2025 | 0.82 | 0.88 | 0.82 | 0.82 | 0.82 | -3.26% | 16,495 |
May 13, 2025 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | 0.04% | 7,055 |
May 12, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -0.62% | 14,850 |
May 9, 2025 | 0.80 | 0.87 | 0.80 | 0.86 | 0.86 | 1.93% | 7,492 |
May 8, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 1.10% | 12,503 |
May 7, 2025 | 0.79 | 0.87 | 0.79 | 0.83 | 0.83 | 2.47% | 7,357 |
May 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.69% | 456 |
May 5, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 0.73% | 18,545 |
May 2, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.16% | 4,556 |
May 1, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 2.07% | 2,033 |
Apr 30, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | 0.88% | 11,262 |
Apr 29, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -4.07% | 5,308 |
Apr 28, 2025 | 0.81 | 0.84 | 0.77 | 0.81 | 0.81 | 1.25% | 10,882 |
Apr 25, 2025 | 0.78 | 0.81 | 0.75 | 0.80 | 0.80 | 2.70% | 14,691 |
Apr 24, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | 3.58% | 19,491 |
Apr 23, 2025 | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | 2.23% | 19,692 |
Apr 22, 2025 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -1.91% | 33,157 |
Apr 21, 2025 | 0.71 | 0.77 | 0.71 | 0.75 | 0.75 | -0.15% | 20,695 |
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 |