TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
1.380
+0.020 (1.47%)
Oct 2, 2026, 4:00 PM EDT - Market closed
TOMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 19,040 |
| Oct 1, 2026 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 7.09% | 43,988 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.21 | 1.27 | 1.27 | -8.63% | 30,667 |
| Sep 29, 2026 | 1.35 | 1.39 | 1.24 | 1.39 | 1.39 | 2.21% | 83,669 |
| Sep 28, 2026 | 1.45 | 1.45 | 1.28 | 1.36 | 1.36 | -8.11% | 26,466 |
| Sep 25, 2026 | 1.41 | 1.62 | 1.41 | 1.48 | 1.48 | 4.23% | 151,982 |
| Sep 24, 2026 | 1.43 | 1.48 | 1.38 | 1.42 | 1.42 | -1.64% | 30,719 |
| Sep 23, 2026 | 1.41 | 1.50 | 1.41 | 1.44 | 1.44 | -1.12% | 32,130 |
| Sep 22, 2026 | 1.51 | 1.51 | 1.28 | 1.46 | 1.46 | 2.10% | 318,133 |
| Sep 21, 2026 | 1.54 | 1.60 | 1.42 | 1.43 | 1.43 | -2.05% | 2,298,926 |
| Sep 18, 2026 | 1.55 | 1.65 | 1.46 | 1.46 | 1.46 | -7.59% | 39,882 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.25% | 6,316 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | 2.56% | 5,637 |
| Sep 15, 2026 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -1.27% | 6,744 |
| Sep 14, 2026 | 1.56 | 1.70 | 1.53 | 1.58 | 1.58 | -2.47% | 4,869 |
| Sep 11, 2026 | 1.62 | 1.73 | 1.62 | 1.62 | 1.62 | -0.61% | 4,459 |
| Sep 10, 2026 | 1.72 | 1.73 | 1.63 | 1.63 | 1.63 | -2.40% | 8,189 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.63 | 1.67 | 1.67 | 0.60% | 5,454 |
| Sep 8, 2026 | 1.65 | 1.75 | 1.64 | 1.66 | 1.66 | -2.35% | 3,777 |
| Sep 4, 2026 | 1.63 | 1.77 | 1.63 | 1.70 | 1.70 | 3.21% | 31,565 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -0.78% | 9,251 |
| Sep 2, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | 1.84% | 6,996 |
| Sep 1, 2026 | 1.69 | 1.72 | 1.63 | 1.63 | 1.63 | -1.21% | 3,112 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.63 | 1.65 | 1.65 | -2.94% | 4,972 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -3.95% | 5,627 |
| Aug 27, 2026 | 1.75 | 1.83 | 1.72 | 1.77 | 1.77 | 2.31% | 30,855 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 24,474 |
| Aug 25, 2026 | 1.74 | 1.83 | 1.68 | 1.72 | 1.72 | -1.15% | 10,714 |
| Aug 24, 2026 | 1.74 | 1.94 | 1.74 | 1.74 | 1.74 | -1.14% | 26,901 |
| Aug 21, 2026 | 1.77 | 1.84 | 1.76 | 1.76 | 1.76 | -3.30% | 18,632 |
| Aug 20, 2026 | 1.84 | 1.86 | 1.78 | 1.82 | 1.82 | 4.60% | 37,346 |
| Aug 19, 2026 | 1.68 | 1.83 | 1.68 | 1.74 | 1.74 | -1.14% | 14,691 |
| Aug 18, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 8,371 |
| Aug 17, 2026 | 1.84 | 1.85 | 1.77 | 1.78 | 1.78 | 1.71% | 31,051 |
| Aug 14, 2026 | 1.87 | 1.93 | 1.70 | 1.75 | 1.75 | -6.42% | 49,458 |
| Aug 13, 2026 | 1.69 | 1.92 | 1.64 | 1.87 | 1.87 | 11.31% | 82,445 |
| Aug 12, 2026 | 1.70 | 1.80 | 1.68 | 1.68 | 1.68 | -2.89% | 41,812 |
| Aug 11, 2026 | 1.74 | 1.82 | 1.70 | 1.73 | 1.73 | - | 7,897 |
| Aug 10, 2026 | 1.80 | 1.87 | 1.73 | 1.73 | 1.73 | -4.95% | 23,942 |
| Aug 7, 2026 | 1.80 | 1.92 | 1.80 | 1.82 | 1.82 | -1.09% | 7,013 |
| Aug 6, 2026 | 1.84 | 1.86 | 1.78 | 1.84 | 1.84 | -3.66% | 5,879 |
| Aug 5, 2026 | 1.93 | 1.93 | 1.73 | 1.91 | 1.91 | -1.04% | 13,772 |
| Aug 4, 2026 | 1.78 | 2.00 | 1.78 | 1.93 | 1.93 | 10.92% | 67,051 |
| Aug 3, 2026 | 1.56 | 1.82 | 1.56 | 1.74 | 1.74 | 8.75% | 51,181 |
| Jul 31, 2026 | 1.62 | 1.68 | 1.60 | 1.60 | 1.60 | - | 8,760 |
| Jul 30, 2026 | 1.52 | 1.69 | 1.52 | 1.60 | 1.60 | 5.26% | 25,624 |
| Jul 29, 2026 | 1.55 | 1.66 | 1.50 | 1.52 | 1.52 | -7.88% | 19,936 |
| Jul 28, 2026 | 1.66 | 1.70 | 1.51 | 1.65 | 1.65 | -1.20% | 7,085 |
| Jul 27, 2026 | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | 8.44% | 13,015 |
| Jul 24, 2026 | 1.68 | 1.68 | 1.39 | 1.54 | 1.54 | -5.52% | 29,234 |