TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
0.8451
+0.0048 (0.57%)
At close: Sep 12, 2025, 4:00 PM EDT
0.8300
-0.0151 (-1.79%)
After-hours: Sep 12, 2025, 6:39 PM EDT

TOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.850.860.830.850.850.57%6,197
Sep 11, 20250.840.920.830.840.841.20%19,563
Sep 10, 20250.850.870.830.830.83-3.07%7,035
Sep 9, 20250.850.870.820.860.861.66%31,705
Sep 8, 20250.850.870.840.840.84-4.36%5,713
Sep 5, 20250.870.880.830.880.881.60%14,400
Sep 4, 20250.980.980.860.870.87-8.73%18,238
Sep 3, 20250.830.950.810.950.9515.85%58,524
Sep 2, 20250.830.830.790.820.82-0.47%12,599
Aug 29, 20250.840.840.820.820.82-1.35%13,980
Aug 28, 20250.840.840.820.840.840.59%5,798
Aug 27, 20250.870.870.830.830.830.04%7,938
Aug 26, 20250.850.850.830.830.83-2.81%13,261
Aug 25, 20250.830.870.830.850.850.23%14,458
Aug 22, 20250.810.870.800.850.855.50%25,176
Aug 21, 20250.780.820.770.810.810.94%32,601
Aug 20, 20250.880.880.800.800.80-9.13%177,377
Aug 19, 20250.890.900.880.880.88-3.24%13,112
Aug 18, 20250.910.920.880.910.91-1.09%30,913
Aug 15, 20250.910.950.910.920.92-2.14%10,517
Aug 14, 20250.981.020.900.940.94-6.92%45,738
Aug 13, 20251.001.040.991.011.012.02%9,240
Aug 12, 20251.001.050.940.990.99-3.88%36,808
Aug 11, 20251.001.201.001.031.030.98%139,027
Aug 8, 20251.001.021.001.021.02-0.49%8,388
Aug 7, 20251.031.041.001.031.031.99%18,123
Aug 6, 20251.001.010.991.011.011.01%18,616
Aug 5, 20250.981.010.961.001.002.45%36,947
Aug 4, 20250.971.000.950.970.97-0.24%28,923
Aug 1, 20250.981.010.950.970.970.36%8,994
Jul 31, 20250.951.010.950.970.972.58%22,566
Jul 30, 20250.960.970.950.950.95-3.50%9,768
Jul 29, 20250.960.980.960.980.982.02%5,936
Jul 28, 20250.981.010.960.960.96-1.99%7,143
Jul 25, 20250.971.000.970.980.98-2.00%5,429
Jul 24, 20251.001.011.001.001.002.04%22,723
Jul 23, 20250.940.980.940.980.984.13%29,004
Jul 22, 20250.910.940.910.940.941.19%29,669
Jul 21, 20250.940.950.930.930.93-2.11%38,588
Jul 18, 20250.960.990.930.950.95-1.14%7,094
Jul 17, 20250.961.000.950.960.960.08%8,947
Jul 16, 20250.931.000.930.960.962.14%43,668
Jul 15, 20251.001.010.930.940.94-5.99%65,164
Jul 14, 20251.011.031.001.001.00-0.99%5,645
Jul 11, 20251.001.011.001.011.010.50%22,835
Jul 10, 20251.001.011.001.011.01-5,426
Jul 9, 20251.031.031.001.011.01-0.50%89,900
Jul 8, 20251.031.091.011.011.01-3.81%54,894
Jul 7, 20251.051.101.001.051.05-2.78%33,923
Jul 3, 20251.041.081.041.081.082.86%4,595