TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.92	0.95	0.88	0.89	0.89	-1.81%	18,862
Nov 5, 2025	0.88	0.93	0.88	0.91	0.91	-1.10%	16,990
Nov 4, 2025	0.95	0.95	0.90	0.92	0.92	0.66%	14,525
Nov 3, 2025	0.93	0.94	0.91	0.91	0.91	-1.78%	17,725
Oct 31, 2025	0.95	0.96	0.91	0.93	0.93	-4.65%	51,996
Oct 30, 2025	0.96	1.02	0.94	0.98	0.98	-0.57%	27,470
Oct 29, 2025	0.92	1.11	0.90	0.98	0.98	7.86%	257,249
Oct 28, 2025	0.91	0.96	0.91	0.91	0.91	-1.08%	35,119
Oct 27, 2025	0.91	0.94	0.91	0.92	0.92	-0.27%	18,610
Oct 24, 2025	0.91	0.94	0.91	0.92	0.92	3.15%	6,173
Oct 23, 2025	0.91	0.93	0.89	0.89	0.89	-0.61%	7,690
Oct 22, 2025	0.96	0.96	0.90	0.90	0.90	-0.70%	21,100
Oct 21, 2025	0.90	0.95	0.88	0.91	0.91	1.52%	35,061
Oct 20, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	10,355
Oct 17, 2025	0.94	0.94	0.90	0.90	0.90	-4.55%	13,554
Oct 16, 2025	0.98	0.98	0.93	0.95	0.95	0.97%	21,590
Oct 15, 2025	0.95	0.97	0.94	0.94	0.94	-3.38%	36,278
Oct 14, 2025	0.98	0.99	0.95	0.97	0.97	-1.10%	29,635
Oct 13, 2025	0.99	0.99	0.93	0.98	0.98	0.89%	25,185
Oct 10, 2025	1.02	1.02	0.97	0.97	0.97	-2.86%	14,987
Oct 9, 2025	1.02	1.02	0.98	1.00	1.00	0.10%	25,412
Oct 8, 2025	1.01	1.02	0.96	1.00	1.00	0.90%	39,466
Oct 7, 2025	1.03	1.03	0.99	0.99	0.99	-0.82%	18,008
Oct 6, 2025	1.02	1.03	0.99	1.00	1.00	-2.13%	25,291
Oct 3, 2025	1.01	1.02	1.00	1.02	1.02	0.99%	47,533
Oct 2, 2025	1.00	1.05	1.00	1.01	1.01	-	85,117
Oct 1, 2025	1.00	1.04	1.00	1.01	1.01	-	28,019
Sep 30, 2025	1.00	1.04	1.00	1.01	1.01	-	28,130
Sep 29, 2025	1.02	1.04	1.01	1.01	1.01	-1.94%	21,226
Sep 26, 2025	1.09	1.09	1.01	1.03	1.03	-1.90%	14,110
Sep 25, 2025	1.07	1.07	1.00	1.05	1.05	2.94%	46,498
Sep 24, 2025	1.06	1.12	1.01	1.02	1.02	-6.42%	54,865
Sep 23, 2025	0.94	1.14	0.94	1.09	1.09	15.96%	348,691
Sep 22, 2025	0.93	0.94	0.91	0.94	0.94	-2.08%	29,195
Sep 19, 2025	0.96	0.97	0.91	0.96	0.96	-3.01%	43,611
Sep 18, 2025	1.01	1.07	0.95	0.99	0.99	-3.90%	169,732
Sep 17, 2025	0.92	1.07	0.85	1.03	1.03	22.37%	372,005
Sep 16, 2025	0.83	0.87	0.80	0.84	0.84	0.20%	60,423
Sep 15, 2025	0.83	0.85	0.83	0.84	0.84	-0.60%	19,002
Sep 12, 2025	0.85	0.86	0.83	0.85	0.85	0.57%	6,199
Sep 11, 2025	0.84	0.92	0.83	0.84	0.84	1.20%	19,563
Sep 10, 2025	0.85	0.87	0.83	0.83	0.83	-3.07%	7,035
Sep 9, 2025	0.85	0.87	0.82	0.86	0.86	1.66%	31,705
Sep 8, 2025	0.85	0.87	0.84	0.84	0.84	-4.36%	5,713
Sep 5, 2025	0.87	0.88	0.83	0.88	0.88	1.60%	14,400
Sep 4, 2025	0.98	0.98	0.86	0.87	0.87	-8.73%	18,238
Sep 3, 2025	0.83	0.95	0.81	0.95	0.95	15.85%	58,524
Sep 2, 2025	0.83	0.83	0.79	0.82	0.82	-0.47%	12,599
Aug 29, 2025	0.84	0.84	0.82	0.82	0.82	-1.35%	13,980
Aug 28, 2025	0.84	0.84	0.82	0.84	0.84	0.59%	5,798