TOMI Environmental Soluti... (TOMZ)
NASDAQ: TOMZ
· Real-Time Price · USD
0.94
-0.00 (-0.01%)
At close: Aug 15, 2025, 2:37 PM
TOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.98 | 1.01 | 0.90 | 0.94 | 0.94 | -6.93% | 40,913 |
| 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 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 18,123 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.00% | 18,616 |
| Aug 5, 2025 | 0.98 | 1.01 | 0.96 | 1.00 | 0.99 | 3.09% | 36,947 |
| Aug 4, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 0.00% | 28,923 |
| Aug 1, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | 0.00% | 9,000 |
| Jul 31, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 2.11% | 22,600 |
| Jul 30, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 9,800 |
| Jul 29, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 5,936 |
| Jul 28, 2025 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -2.04% | 7,143 |
| Jul 25, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 6,329 |
| Jul 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 22,723 |
| Jul 23, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 29,004 |
| Jul 22, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 29,700 |
| Jul 21, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 38,600 |
| Jul 18, 2025 | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | -1.04% | 7,100 |