TOMI Environmental Solutions, Inc. (TOMZ)

TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.63	0.71	0.62	0.69	0.69	7.78%	145,808
Feb 26, 2026	0.68	0.68	0.63	0.64	0.64	-6.27%	110,776
Feb 25, 2026	0.65	0.69	0.54	0.68	0.68	-1.19%	294,139
Feb 24, 2026	0.68	0.73	0.68	0.69	0.69	-12.51%	392,137
Feb 23, 2026	0.68	0.79	0.65	0.79	0.79	12.70%	16,651,372
Feb 20, 2026	0.70	0.72	0.70	0.70	0.70	0.13%	1,815
Feb 19, 2026	0.71	0.72	0.69	0.70	0.70	-1.84%	34,655
Feb 18, 2026	0.72	0.72	0.70	0.71	0.71	1.51%	14,893
Feb 17, 2026	0.72	0.72	0.70	0.70	0.70	0.23%	8,095
Feb 13, 2026	0.71	0.77	0.70	0.70	0.70	-0.01%	30,091
Feb 12, 2026	0.70	0.77	0.70	0.70	0.70	0.16%	26,045
Feb 11, 2026	0.70	0.71	0.70	0.70	0.70	-0.31%	2,758
Feb 10, 2026	0.72	0.73	0.70	0.70	0.70	-3.82%	28,057
Feb 9, 2026	0.72	0.73	0.71	0.73	0.73	2.54%	12,351
Feb 6, 2026	0.76	0.76	0.71	0.71	0.71	-6.29%	17,784
Feb 5, 2026	0.74	0.77	0.73	0.76	0.76	2.79%	11,084
Feb 4, 2026	0.71	0.74	0.71	0.74	0.74	1.58%	3,465
Feb 3, 2026	0.72	0.75	0.71	0.73	0.73	-3.56%	41,821
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

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.