TOMI Environmental Solutions, Inc. (TOMZ)

TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.