TOMI Environmental Soluti... (TOMZ)
NASDAQ: TOMZ
· Real-Time Price · USD
0.84
-0.03 (-3.13%)
At close: Sep 05, 2025, 3:59 PM
0.88
4.07%
After-hours: Sep 05, 2025, 04:04 PM EDT
TOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 1.15% | 14,400 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.86 | 0.87 | 0.87 | -8.42% | 18,238 |
| Sep 3, 2025 | 0.83 | 0.95 | 0.81 | 0.95 | 0.95 | 15.85% | 58,537 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | 0.00% | 12,600 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 14,000 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 5,800 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | 0.00% | 7,938 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 13,300 |
| Aug 25, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 0.00% | 14,500 |
| Aug 22, 2025 | 0.81 | 0.87 | 0.80 | 0.85 | 0.85 | 4.94% | 25,200 |
| Aug 21, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | 1.25% | 32,601 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -9.09% | 177,400 |
| Aug 19, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 13,208 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 30,913 |
| Aug 15, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 10,517 |
| Aug 14, 2025 | 0.98 | 1.01 | 0.90 | 0.94 | 0.94 | -6.93% | 45,738 |
| Aug 13, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | 9,240 |
| Aug 12, 2025 | 1.00 | 1.05 | 0.94 | 0.99 | 0.99 | -3.88% | 36,808 |
| Aug 11, 2025 | 1.00 | 1.20 | 1.00 | 1.03 | 1.03 | 0.98% | 139,027 |
| Aug 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 8,400 |