TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.64	0.65	0.61	0.62	0.62	-4.40%	68,052
Mar 16, 2026	0.62	0.68	0.61	0.64	0.64	2.93%	80,960
Mar 13, 2026	0.62	0.67	0.62	0.63	0.63	-3.65%	32,532
Mar 12, 2026	0.65	0.65	0.62	0.65	0.65	-3.00%	8,897
Mar 11, 2026	0.66	0.68	0.64	0.67	0.67	3.35%	27,803
Mar 10, 2026	0.66	0.66	0.62	0.65	0.65	-4.47%	38,599
Mar 9, 2026	0.61	0.68	0.61	0.68	0.68	3.81%	44,643
Mar 6, 2026	0.65	0.66	0.64	0.65	0.65	-3.17%	19,760
Mar 5, 2026	0.63	0.68	0.61	0.67	0.67	4.56%	94,788
Mar 4, 2026	0.62	0.66	0.60	0.65	0.65	5.37%	74,482
Mar 3, 2026	0.61	0.66	0.61	0.61	0.61	-2.79%	68,440
Mar 2, 2026	0.65	0.66	0.60	0.63	0.63	-8.72%	121,624
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