TOMI Environmental Solutions, Inc. (TOMZ)

TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.92	0.94	0.90	0.93	0.93	0.98%	202,949
May 28, 2026	0.88	0.93	0.87	0.92	0.92	3.65%	190,423
May 27, 2026	0.90	0.92	0.83	0.89	0.89	1.21%	200,806
May 26, 2026	0.79	0.96	0.78	0.88	0.88	12.39%	1,322,484
May 22, 2026	0.73	0.80	0.72	0.78	0.78	5.98%	157,594
May 21, 2026	0.73	0.75	0.72	0.74	0.74	-1.50%	61,484
May 20, 2026	0.74	0.75	0.66	0.75	0.75	-1.90%	492,537
May 19, 2026	0.74	0.80	0.72	0.76	0.76	6.43%	246,578
May 18, 2026	0.76	0.77	0.69	0.72	0.72	-7.78%	334,249
May 15, 2026	0.82	0.82	0.74	0.78	0.78	-2.73%	198,710
May 14, 2026	0.84	0.84	0.78	0.80	0.80	-0.87%	264,378
May 13, 2026	0.77	0.82	0.69	0.81	0.81	3.33%	482,994
May 12, 2026	0.81	0.81	0.77	0.78	0.78	-2.62%	99,913
May 11, 2026	0.84	0.84	0.72	0.80	0.80	-2.79%	586,254
May 8, 2026	0.72	0.83	0.70	0.82	0.82	16.22%	1,767,052
May 7, 2026	0.65	0.71	0.65	0.71	0.71	7.85%	298,245
May 6, 2026	0.69	0.69	0.63	0.66	0.66	-3.92%	125,915
May 5, 2026	0.70	0.71	0.66	0.68	0.68	-4.31%	220,458
May 4, 2026	0.69	0.74	0.68	0.72	0.72	3.62%	496,465
May 1, 2026	0.69	0.69	0.66	0.69	0.69	2.97%	441,727
Apr 30, 2026	0.74	0.77	0.63	0.67	0.67	-8.21%	6,687,233
Apr 29, 2026	0.66	0.74	0.62	0.73	0.73	10.46%	1,930,601
Apr 28, 2026	0.70	0.70	0.63	0.66	0.66	-4.36%	449,103
Apr 27, 2026	0.64	0.86	0.63	0.69	0.69	13.50%	4,189,408
Apr 24, 2026	0.61	0.66	0.57	0.61	0.61	1.47%	653,534
Apr 23, 2026	0.63	0.69	0.57	0.60	0.60	8.67%	3,330,540
Apr 22, 2026	0.55	0.57	0.54	0.55	0.55	1.18%	8,784,459
Apr 21, 2026	0.54	0.58	0.54	0.55	0.55	2.36%	122,925
Apr 20, 2026	0.58	0.60	0.53	0.53	0.53	-8.87%	84,250
Apr 17, 2026	0.57	0.59	0.57	0.59	0.59	-0.29%	13,613
Apr 16, 2026	0.59	0.60	0.57	0.59	0.59	1.26%	14,519
Apr 15, 2026	0.60	0.60	0.56	0.58	0.58	-0.02%	10,390
Apr 14, 2026	0.59	0.59	0.57	0.58	0.58	1.77%	19,481
Apr 13, 2026	0.60	0.60	0.50	0.57	0.57	-1.81%	47,499
Apr 10, 2026	0.58	0.58	0.57	0.58	0.58	1.97%	5,795
Apr 9, 2026	0.58	0.58	0.56	0.57	0.57	2.10%	9,658
Apr 8, 2026	0.57	0.58	0.55	0.56	0.56	-2.26%	33,892
Apr 7, 2026	0.56	0.58	0.55	0.57	0.57	6.17%	23,518
Apr 6, 2026	0.61	0.62	0.54	0.54	0.54	-10.46%	144,755
Apr 2, 2026	0.54	0.60	0.54	0.60	0.60	2.87%	13,637
Apr 1, 2026	0.55	0.59	0.54	0.58	0.58	5.37%	59,320
Mar 31, 2026	0.58	0.60	0.54	0.55	0.55	-7.45%	94,423
Mar 30, 2026	0.59	0.60	0.59	0.60	0.60	-0.40%	17,227
Mar 27, 2026	0.60	0.60	0.58	0.60	0.60	-	51,109
Mar 26, 2026	0.64	0.64	0.59	0.60	0.60	-10.45%	54,825
Mar 25, 2026	0.67	0.68	0.65	0.67	0.67	-4.95%	30,916
Mar 24, 2026	0.69	0.70	0.65	0.70	0.70	1.42%	39,931
Mar 23, 2026	0.66	0.70	0.61	0.70	0.70	3.41%	56,741
Mar 20, 2026	0.66	0.68	0.62	0.67	0.67	0.93%	88,525
Mar 19, 2026	0.60	0.67	0.58	0.67	0.67	11.21%	60,109

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.