TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.98	0.99	0.91	0.95	0.95	-3.15%	19,207
Jan 30, 2025	0.89	1.07	0.89	0.99	0.99	12.47%	108,895
Jan 29, 2025	0.85	0.90	0.82	0.88	0.88	1.85%	27,151
Jan 28, 2025	0.94	0.94	0.86	0.86	0.86	-2.26%	22,958
Jan 27, 2025	0.98	1.00	0.88	0.88	0.88	-12.00%	45,309
Jan 24, 2025	0.95	1.06	0.94	1.00	1.00	7.17%	83,294
Jan 23, 2025	1.02	1.04	0.93	0.93	0.93	-7.61%	93,946
Jan 22, 2025	1.26	1.50	0.95	1.01	1.01	-15.83%	402,121
Jan 21, 2025	1.08	1.27	1.08	1.20	1.20	6.38%	157,645
Jan 17, 2025	1.11	1.13	1.08	1.13	1.13	2.55%	10,725
Jan 16, 2025	1.11	1.12	1.06	1.10	1.10	-1.17%	6,419
Jan 15, 2025	1.05	1.14	1.01	1.11	1.11	6.00%	65,887
Jan 14, 2025	1.08	1.10	1.04	1.05	1.05	-4.55%	33,078
Jan 13, 2025	1.14	1.14	1.01	1.10	1.10	-3.51%	86,184
Jan 10, 2025	1.09	1.14	1.06	1.14	1.14	1.79%	92,828
Jan 8, 2025	1.02	1.17	0.98	1.12	1.12	7.69%	176,982
Jan 7, 2025	1.01	1.04	1.00	1.04	1.04	0.97%	66,909
Jan 6, 2025	1.01	1.06	0.92	1.03	1.03	1.98%	258,432
Jan 3, 2025	1.00	1.03	0.99	1.01	1.01	-0.98%	52,168
Jan 2, 2025	1.00	1.08	1.00	1.02	1.02	-2.86%	71,975
Dec 31, 2024	1.05	1.07	0.98	1.05	1.05	2.94%	142,362
Dec 30, 2024	1.01	1.08	1.00	1.02	1.02	-2.86%	102,570
Dec 27, 2024	1.00	1.05	0.95	1.05	1.05	6.05%	247,547
Dec 26, 2024	0.83	1.00	0.83	0.99	0.99	17.41%	217,769
Dec 24, 2024	0.82	0.94	0.80	0.84	0.84	5.15%	62,437
Dec 23, 2024	0.78	1.03	0.78	0.80	0.80	3.46%	253,613
Dec 20, 2024	0.73	0.80	0.73	0.78	0.78	0.68%	185,463
Dec 19, 2024	1.00	1.02	0.70	0.77	0.77	-2.35%	4,259,733
Dec 18, 2024	0.71	0.85	0.70	0.79	0.79	9.82%	561,382
Dec 17, 2024	0.70	0.72	0.70	0.72	0.72	2.56%	6,196
Dec 16, 2024	0.71	0.72	0.70	0.70	0.70	-2.86%	87,891
Dec 13, 2024	0.71	0.73	0.71	0.72	0.72	0.08%	8,785
Dec 12, 2024	0.72	0.73	0.72	0.72	0.72	-	25,895
Dec 11, 2024	0.72	0.73	0.72	0.72	0.72	-0.88%	7,325
Dec 10, 2024	0.72	0.73	0.71	0.73	0.73	0.48%	4,628
Dec 9, 2024	0.73	0.75	0.71	0.72	0.72	1.40%	36,303
Dec 6, 2024	0.75	0.75	0.71	0.71	0.71	0.98%	5,367
Dec 5, 2024	0.74	0.74	0.71	0.71	0.71	-1.93%	5,422
Dec 4, 2024	0.71	0.72	0.71	0.72	0.72	1.97%	2,163
Dec 3, 2024	0.72	0.72	0.70	0.71	0.71	-1.30%	7,965
Dec 2, 2024	0.75	0.75	0.70	0.72	0.72	-3.32%	67,290
Nov 29, 2024	0.75	0.75	0.74	0.74	0.74	-0.67%	1,594
Nov 27, 2024	0.75	0.75	0.75	0.75	0.75	-0.40%	15,776
Nov 26, 2024	0.74	0.75	0.73	0.75	0.75	1.08%	16,143
Nov 25, 2024	0.73	0.77	0.73	0.74	0.74	2.64%	13,125
Nov 22, 2024	0.73	0.77	0.72	0.72	0.72	-3.22%	9,616
Nov 21, 2024	0.75	0.80	0.68	0.75	0.75	-0.67%	17,138
Nov 20, 2024	0.77	0.79	0.75	0.75	0.75	-1.33%	9,615
Nov 19, 2024	0.74	0.80	0.74	0.76	0.76	2.30%	18,856
Nov 18, 2024	0.76	0.79	0.73	0.74	0.74	-1.60%	16,275
Nov 15, 2024	0.78	0.82	0.76	0.76	0.76	-3.20%	15,189
Nov 14, 2024	0.78	0.81	0.76	0.78	0.78	-0.73%	5,007
Nov 13, 2024	0.80	0.80	0.78	0.79	0.79	0.99%	14,954
Nov 12, 2024	0.75	0.82	0.73	0.78	0.78	3.72%	14,418
Nov 11, 2024	0.82	0.83	0.68	0.75	0.75	-8.54%	72,814
Nov 8, 2024	0.86	0.87	0.81	0.82	0.82	-4.75%	25,312
Nov 7, 2024	0.88	0.90	0.86	0.86	0.86	-2.70%	16,693
Nov 6, 2024	0.85	0.95	0.85	0.88	0.88	1.13%	26,931
Nov 5, 2024	0.86	0.89	0.86	0.88	0.88	-0.46%	21,209
Nov 4, 2024	0.84	0.88	0.84	0.88	0.88	3.41%	10,459
Nov 1, 2024	0.84	0.89	0.82	0.85	0.85	-4.06%	13,503
Oct 31, 2024	1.00	1.00	0.86	0.89	0.89	-6.55%	28,977
Oct 30, 2024	0.90	0.95	0.90	0.95	0.95	4.05%	24,895
Oct 29, 2024	0.92	0.95	0.88	0.91	0.91	-1.39%	31,926
Oct 28, 2024	0.91	0.96	0.90	0.92	0.92	8.71%	48,645
Oct 25, 2024	0.93	1.00	0.80	0.85	0.85	-8.60%	93,149
Oct 24, 2024	0.83	0.96	0.83	0.93	0.93	12.05%	118,163
Oct 23, 2024	0.82	0.85	0.82	0.83	0.83	-2.24%	12,394
Oct 22, 2024	0.85	0.85	0.80	0.85	0.85	-0.12%	3,215
Oct 21, 2024	0.82	0.86	0.82	0.85	0.85	2.41%	7,095
Oct 18, 2024	0.78	0.85	0.76	0.83	0.83	7.82%	63,137
Oct 17, 2024	0.76	0.77	0.69	0.77	0.77	1.62%	63,626
Oct 16, 2024	0.74	0.76	0.74	0.76	0.76	1.01%	11,062
Oct 15, 2024	0.75	0.75	0.73	0.75	0.75	2.59%	11,025
Oct 14, 2024	0.77	0.77	0.73	0.73	0.73	-1.35%	22,074
Oct 11, 2024	0.74	0.76	0.73	0.74	0.74	-2.49%	22,257
Oct 10, 2024	0.74	0.76	0.74	0.76	0.76	2.69%	5,697
Oct 9, 2024	0.73	0.77	0.73	0.74	0.74	-1.37%	14,460
Oct 8, 2024	0.77	0.77	0.75	0.75	0.75	-2.56%	3,868
Oct 7, 2024	0.75	0.77	0.75	0.77	0.77	-	10,600
Oct 4, 2024	0.77	0.77	0.75	0.77	0.77	2.64%	16,896
Oct 3, 2024	0.77	0.77	0.73	0.75	0.75	-2.57%	3,105
Oct 2, 2024	0.76	0.80	0.76	0.77	0.77	1.30%	22,696
Oct 1, 2024	0.74	0.78	0.74	0.76	0.76	-4.10%	6,974
Sep 30, 2024	0.75	0.81	0.75	0.79	0.79	0.80%	8,712
Sep 27, 2024	0.79	0.80	0.77	0.79	0.79	-4.60%	22,402
Sep 26, 2024	0.86	0.86	0.80	0.82	0.82	-3.04%	14,534
Sep 25, 2024	0.80	0.86	0.80	0.85	0.85	6.12%	19,171
Sep 24, 2024	0.79	0.82	0.79	0.80	0.80	-4.64%	12,196
Sep 23, 2024	0.86	0.86	0.80	0.84	0.84	-2.29%	36,212
Sep 20, 2024	0.73	0.86	0.73	0.86	0.86	13.12%	42,557
Sep 19, 2024	0.73	0.77	0.73	0.76	0.76	2.70%	12,059
Sep 18, 2024	0.76	0.78	0.74	0.74	0.74	-3.01%	15,538
Sep 17, 2024	0.75	0.80	0.75	0.76	0.76	-2.15%	9,565
Sep 16, 2024	0.75	0.78	0.75	0.78	0.78	3.97%	2,476
Sep 13, 2024	0.77	0.77	0.75	0.75	0.75	-0.07%	7,483
Sep 12, 2024	0.76	0.77	0.75	0.75	0.75	0.07%	5,866
Sep 11, 2024	0.81	0.82	0.75	0.75	0.75	-2.82%	11,132
Sep 10, 2024	0.80	0.80	0.75	0.77	0.77	-3.14%	27,474
Sep 9, 2024	0.78	0.80	0.76	0.80	0.80	6.00%	10,172