TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
0.9735
+0.0035 (0.36%)
Aug 1, 2025, 4:00 PM - Market closed

TOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20251.101.111.051.051.05-4.55%9,576
Jul 1, 20251.031.101.031.101.103.29%21,826
Jun 30, 20251.081.081.021.071.071.43%4,521
Jun 27, 20251.011.061.011.051.050.96%4,748
Jun 26, 20251.031.071.021.041.04-1.89%26,740
Jun 25, 20251.071.071.051.061.06-6,884
Jun 24, 20251.031.091.031.061.062.91%7,989
Jun 23, 20251.011.121.001.031.03-27,929
Jun 20, 20251.061.061.011.031.03-2.83%26,614
Jun 18, 20251.051.081.041.061.06-0.93%11,827
Jun 17, 20251.081.111.071.071.07-0.93%5,848
Jun 16, 20251.121.131.081.081.08-9,137
Jun 13, 20251.111.141.081.081.08-2.70%7,654
Jun 12, 20251.111.131.111.111.11-10,532
Jun 11, 20251.101.131.101.111.110.91%12,339
Jun 10, 20251.191.191.101.101.10-2.74%15,545
Jun 9, 20251.091.131.061.131.136.70%29,890
Jun 6, 20251.101.161.061.061.06-7.02%38,847
Jun 5, 20251.131.161.111.141.143.17%23,906
Jun 4, 20251.161.181.091.111.11-3.91%45,760
Jun 3, 20251.131.201.101.151.152.68%95,457
Jun 2, 20250.901.170.861.121.1230.23%310,349
May 30, 20250.820.860.820.860.864.37%5,742
May 29, 20250.810.820.770.820.821.73%13,878
May 28, 20250.780.820.780.810.811.50%3,275
May 27, 20250.840.840.770.800.80-6.12%17,041
May 23, 20250.840.850.810.850.850.83%9,963
May 22, 20250.810.850.810.840.844.07%1,166
May 21, 20250.840.860.810.810.81-1.34%39,174