TOMI Environmental Solutions, Inc. - Common Stock (TOMZ)

1.6000
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 1st, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TOMI Environmental Solutions, Inc. - Common Stock (TOMZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.621.681.601.608,7591.60
7/30/20261.521.691.521.6025,6171.60
7/29/20261.541.661.501.5219,9341.52
7/28/20261.661.701.511.657,0851.65
7/27/20261.511.671.511.6712,9561.67
7/24/20261.681.681.391.5429,2351.54
7/23/20261.781.841.631.6316,5861.63
7/22/20261.791.821.701.8239,8361.82
7/21/20261.761.871.681.8437,8101.84
7/20/20262.052.081.691.84102,3921.84
7/17/20260.700.710.610.69381,0332.08
7/16/20260.690.740.680.69490,5102.06
7/15/20260.800.800.720.7545,4752.25
7/14/20260.790.790.720.74106,3272.22
7/13/20260.790.790.770.7733,0092.31
7/10/20260.770.820.770.8165,0142.42
7/09/20260.830.850.790.80214,0672.39
7/08/20260.860.860.780.85153,0052.55
7/07/20260.870.870.830.8540,0892.55
7/06/20260.820.860.800.8460,0602.52
7/02/20260.850.850.800.8361,8102.48
7/01/20260.850.850.810.84100,0512.53
6/30/20260.830.890.740.82104,7062.47
6/29/20260.730.830.680.811,736,6262.43
6/26/20260.740.800.710.79189,7542.37
6/25/20260.730.750.710.7389,4142.18
6/24/20260.720.800.720.75141,7222.24
6/23/20260.700.770.700.7589,6572.24
6/22/20260.760.760.700.7176,1602.12
6/18/20260.710.780.700.76133,3782.27
6/17/20260.690.730.690.7082,7052.09
6/16/20260.700.900.690.69320,3152.08
6/15/20260.710.790.670.72235,8812.15
6/12/20260.770.800.720.72116,0842.15
6/11/20260.810.870.770.79149,6522.38
6/10/20260.910.910.780.84296,1022.52
6/09/20260.961.000.860.91233,5182.72
6/08/20261.021.050.940.95663,0962.85
6/05/20261.061.070.981.04473,3683.12
6/04/20261.031.080.951.08362,0953.24
6/03/20261.041.051.001.04198,6743.12
6/02/20261.051.070.981.04230,6513.12
6/01/20260.941.060.911.06775,2273.18
5/29/20260.920.940.900.93212,3912.79
5/28/20260.880.930.870.92195,9802.76
5/27/20260.900.920.820.89203,1622.67
5/26/20260.790.960.780.881,327,9192.63
5/22/20260.730.800.720.78157,5962.34
5/21/20260.730.750.720.7462,0872.21
5/20/20260.730.750.660.75494,7522.24
5/19/20260.740.800.720.76253,1152.29
5/18/20260.760.770.690.72335,3422.15
5/15/20260.820.820.740.78198,7112.33
5/14/20260.840.840.780.80264,3792.40
5/13/20260.770.820.690.81482,4952.42
5/12/20260.810.810.770.7899,8932.34
5/11/20260.840.840.720.80586,2552.40
5/08/20260.720.820.700.821,767,0532.47
5/07/20260.650.710.650.71290,3302.13
5/06/20260.690.690.630.66125,8851.97
5/05/20260.700.710.660.68216,5362.05
5/04/20260.690.730.680.71496,2592.15
5/01/20260.690.690.660.69441,7282.07