TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.72	0.77	0.72	0.75	0.75	2.00%	2,788
Jan 30, 2026	0.76	0.77	0.72	0.74	0.74	-0.96%	12,795
Jan 29, 2026	0.70	0.77	0.70	0.75	0.75	5.21%	20,621
Jan 28, 2026	0.74	0.74	0.70	0.71	0.71	-1.36%	34,841
Jan 27, 2026	0.70	0.72	0.70	0.72	0.72	0.01%	3,073
Jan 26, 2026	0.75	0.75	0.72	0.72	0.72	-2.08%	23,593
Jan 23, 2026	0.75	0.77	0.73	0.74	0.74	-0.01%	12,692
Jan 22, 2026	0.75	0.79	0.74	0.74	0.74	-3.40%	27,167
Jan 21, 2026	0.77	0.77	0.75	0.76	0.76	-1.74%	9,875
Jan 20, 2026	0.77	0.79	0.77	0.77	0.77	0.57%	2,365
Jan 16, 2026	0.76	0.77	0.76	0.77	0.77	-1.14%	5,546
Jan 15, 2026	0.75	0.79	0.75	0.78	0.78	-0.13%	10,347
Jan 13, 2026	0.77	0.80	0.77	0.78	0.78	-2.01%	30,264
Jan 12, 2026	0.77	0.80	0.77	0.80	0.80	0.49%	3,325
Jan 9, 2026	0.79	0.80	0.77	0.79	0.79	-1.12%	10,497
Jan 8, 2026	0.79	0.81	0.79	0.80	0.80	2.31%	8,189
Jan 7, 2026	0.80	0.80	0.78	0.78	0.78	0.54%	619
Jan 6, 2026	0.78	0.82	0.77	0.78	0.78	-2.97%	28,882
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	1.58%	23,886
Jan 2, 2026	0.78	0.80	0.77	0.79	0.79	1.29%	5,921
Dec 31, 2025	0.74	0.78	0.74	0.78	0.78	4.63%	23,634
Dec 30, 2025	0.78	0.80	0.74	0.75	0.75	-1.91%	34,928
Dec 29, 2025	0.77	0.78	0.74	0.76	0.76	-4.88%	5,313
Dec 26, 2025	0.77	0.80	0.77	0.80	0.80	1.41%	19,896
Dec 24, 2025	0.79	0.80	0.79	0.79	0.79	-1.27%	3,163
Dec 23, 2025	0.81	0.82	0.72	0.80	0.80	1.37%	5,799
Dec 22, 2025	0.77	0.82	0.72	0.79	0.79	2.22%	8,693
Dec 19, 2025	0.75	0.82	0.72	0.77	0.77	2.82%	164,749
Dec 18, 2025	0.75	0.75	0.74	0.75	0.75	-0.13%	35,544
Dec 17, 2025	0.75	0.75	0.73	0.75	0.75	-0.13%	7,250
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%	33,831
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