Dark

TOMZ
TOMI Environmental Solutions, Inc.
stock NASDAQ

At Close

Sep 22, 2026 3:59:00 PM EDT

1.42USD-0.350%(-0.01)314,882

1.39Bid 1.70Ask 0.31Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

1.46USD+2.098%(+0.03)23,946

After-hours

Sep 22, 2026 4:48:30 PM EDT

1.40USD-1.733%(-0.02)4,082

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	1.310000	1.4900	1.3100	1.4200	-0.699%	314,882	0.000%
2026-09-21	1.540000	1.5990	1.4210	1.4300	-2.055%	2,298,927	-0.699%
2026-09-18	1.550000	1.6507	1.4600	1.4600	-7.595%	39,883	-2.740%
2026-09-17	1.650000	1.6500	1.5800	1.5800	-1.250%	6,317	-10.127%
2026-09-16	1.690000	1.6900	1.6000	1.6000	+2.564%	5,638	-11.250%
2026-09-15	1.580000	1.6250	1.5500	1.5600	-1.266%	6,745	-8.974%
2026-09-14	1.561200	1.6999	1.5300	1.5800	-2.469%	4,869	-10.127%
2026-09-11	1.620000	1.7300	1.6200	1.6200	-0.613%	4,460	-12.346%
2026-09-10	1.720000	1.7300	1.6300	1.6300	-2.395%	8,190	-12.883%
2026-09-09	1.740000	1.7400	1.6330	1.6700	+0.602%	5,454	-14.970%
2026-09-08	1.650000	1.7511	1.6400	1.6600	-2.353%	3,777	-14.458%
2026-09-04	1.630000	1.7700	1.6300	1.7000	+3.212%	31,566	-16.471%
2026-09-03	1.790000	1.7900	1.6384	1.6471	-0.777%	9,252	-13.788%
2026-09-02	1.690000	1.7400	1.6600	1.6600	+1.840%	6,997	-14.458%
2026-09-01	1.690000	1.7200	1.6300	1.6300	-1.212%	3,113	-12.883%
2026-08-31	1.700000	1.7200	1.6300	1.6500	-2.941%	4,972	-13.939%
2026-08-28	1.715000	1.7200	1.6605	1.7000	-3.955%	5,627	-16.471%
2026-08-27	1.750000	1.8300	1.7200	1.7700	+2.312%	30,855	-19.774%
2026-08-26	1.715000	1.7463	1.6750	1.7300	+0.581%	24,475	-17.919%
2026-08-25	1.740000	1.8297	1.6800	1.7200	-1.149%	10,714	-17.442%
2026-08-24	1.740000	1.9363	1.7400	1.7400	-1.136%	26,902	-18.391%
2026-08-21	1.770000	1.8400	1.7600	1.7600	-3.297%	18,632	-19.318%
2026-08-20	1.837422	1.8600	1.7800	1.8200	+4.598%	37,346	-21.978%
2026-08-19	1.680000	1.8300	1.6800	1.7400	-1.136%	14,692	-18.391%
2026-08-18	1.770000	1.7800	1.7400	1.7600	-1.124%	8,371	-19.318%
2026-08-17	1.840000	1.8500	1.7665	1.7800	+1.714%	31,051	-20.225%
2026-08-14	1.870000	1.9264	1.7000	1.7500	-6.417%	49,458	-18.857%
2026-08-13	1.690000	1.9200	1.6364	1.8700	+11.310%	82,445	-24.064%
2026-08-12	1.700000	1.8000	1.6800	1.6800	-2.890%	41,812	-15.476%
2026-08-11	1.740000	1.8200	1.7000	1.7300	0.000%	7,897	-17.919%
2026-08-10	1.800000	1.8650	1.7300	1.7300	-4.945%	23,942	-17.919%
2026-08-07	1.800000	1.9195	1.8000	1.8200	-1.087%	7,013	-21.978%
2026-08-06	1.840000	1.8600	1.7800	1.8400	-3.665%	5,879	-22.826%
2026-08-05	1.930000	1.9300	1.7324	1.9100	-1.036%	13,772	-25.654%
2026-08-04	1.780000	2.0000	1.7800	1.9300	+10.920%	67,052	-26.425%
2026-08-03	1.560000	1.8200	1.5600	1.7400	+8.750%	51,181	-18.391%
2026-07-31	1.615000	1.6800	1.6000	1.6000	0.000%	8,760	-11.250%
2026-07-30	1.520000	1.6900	1.5200	1.6000	+5.263%	25,625	-11.250%
2026-07-29	1.545000	1.6600	1.5035	1.5200	-7.879%	19,937	-6.579%
2026-07-28	1.660000	1.7000	1.5100	1.6500	-1.198%	7,086	-13.939%
2026-07-27	1.510000	1.6700	1.5100	1.6700	+8.442%	13,016	-14.970%
2026-07-24	1.675000	1.6750	1.3900	1.5400	-5.521%	29,235	-7.792%
2026-07-23	1.780000	1.8400	1.6300	1.6300	-10.440%	16,598	-12.883%
2026-07-22	1.790000	1.8200	1.7000	1.8200	-1.087%	39,837	-21.978%
2026-07-21	1.760000	1.8700	1.6750	1.8400	+0.005%	37,810	-22.826%
2026-07-20	2.120000	2.1200	1.6900	1.8399	-11.386%	102,399	-22.822%
2026-07-17	2.100000	2.1297	1.8300	2.0763	+0.919%	127,010	-31.609%
2026-07-16	2.070000	2.2203	2.0250	2.0574	-8.438%	163,506	-30.981%
2026-07-15	2.395500	2.3955	2.1606	2.2470	+1.244%	15,158	-36.805%
2026-07-14	2.382000	2.3820	2.1558	2.2194	-3.959%	35,514	-36.019%
2026-07-13	2.367000	2.3670	2.3058	2.3109	-4.334%	11,003	-38.552%
2026-07-10	2.322600	2.4522	2.3226	2.4156	+0.890%	21,671	-41.215%
2026-07-09	2.500500	2.5479	2.3775	2.3943	-5.995%	71,373	-40.692%
2026-07-08	2.580000	2.5800	2.3433	2.5470	-0.118%	51,052	-44.248%
2026-07-07	2.623200	2.6232	2.5050	2.5500	+1.215%	13,363	-44.314%
2026-07-06	2.460000	2.5797	2.4006	2.5194	+1.585%	20,020	-43.637%
2026-07-02	2.536500	2.5365	2.4021	2.4801	-2.050%	20,603	-42.744%
2026-07-01	2.559000	2.5590	2.4153	2.5320	+2.502%	33,359	-43.918%
2026-06-30	2.483700	2.6670	2.2203	2.4702	+1.755%	34,911	-42.515%
2026-06-29	2.189400	2.4903	2.0475	2.4276	+2.560%	580,284	-41.506%
2026-06-26	2.226000	2.3997	2.1405	2.3670	+8.798%	63,251	-40.008%
2026-06-25	2.190600	2.2494	2.1315	2.1756	-3.048%	30,040	-34.731%
2026-06-24	2.164500	2.3988	2.1645	2.2440	+0.067%	47,246	-36.720%
2026-06-23	2.096100	2.3214	2.0961	2.2425	+5.983%	29,886	-36.678%
2026-06-22	2.267100	2.2671	2.1003	2.1159	-6.669%	25,387	-32.889%
2026-06-18	2.100000	2.3400	2.1000	2.2671	+8.562%	44,459	-37.365%
2026-06-17	2.080800	2.2017	2.0703	2.0883	+0.288%	27,568	-32.002%
2026-06-16	2.103000	2.7000	2.0718	2.0823	-3.329%	106,808	-31.806%
2026-06-15	2.144100	2.3658	2.0175	2.1540	+0.056%	78,627	-34.076%
2026-06-12	2.310000	2.3994	2.1528	2.1528	-9.508%	38,694	-34.039%
2026-06-11	2.444100	2.6010	2.3244	2.3790	-5.584%	51,025	-40.311%
2026-06-10	2.737500	2.7375	2.3301	2.5197	-7.245%	98,737	-43.644%
2026-06-09	2.883600	2.9997	2.5803	2.7165	-4.684%	77,858	-47.727%
2026-06-08	3.060000	3.1500	2.8233	2.8500	-8.654%	221,032	-50.175%
2026-06-05	3.180000	3.2100	2.9256	3.1200	-3.704%	157,789	-54.487%
2026-06-04	3.090000	3.2430	2.8503	3.2400	+3.846%	124,110	-56.173%
2026-06-03	3.120000	3.1500	3.0000	3.1200	0.000%	66,358	-54.487%
2026-06-02	3.150000	3.2100	2.9268	3.1200	-1.887%	76,968	-54.487%
2026-06-01	2.820000	3.1833	2.7375	3.1800	+13.978%	258,591	-55.346%
2026-05-29	2.751900	2.8200	2.7000	2.7900	+0.977%	70,797	-49.104%
2026-05-28	2.640000	2.7900	2.6100	2.7630	+3.646%	66,012	-48.607%
2026-05-27	2.694000	2.7531	2.4750	2.6658	+1.207%	68,062	-46.733%
2026-05-26	2.370000	2.8866	2.3400	2.6340	+12.391%	442,691	-46.090%
2026-05-22	2.190000	2.3994	2.1453	2.3436	+5.983%	52,532	-39.409%
2026-05-21	2.187000	2.2413	2.1600	2.2113	-1.497%	21,371	-35.784%
2026-05-20	2.219700	2.2494	1.9881	2.2449	-1.901%	164,922	-36.746%
2026-05-19	2.234700	2.3973	2.1606	2.2884	+6.432%	84,375	-37.948%
2026-05-18	2.280000	2.3097	2.0775	2.1501	-7.784%	111,897	-33.957%
2026-05-15	2.460000	2.4600	2.2227	2.3316	-2.728%	66,237	-39.098%
2026-05-14	2.520000	2.5200	2.3403	2.3970	-0.868%	88,126	-40.759%
2026-05-13	2.304000	2.4600	2.0700	2.4180	+3.333%	160,998	-41.274%
2026-05-12	2.430000	2.4300	2.3100	2.3400	-2.622%	33,304	-39.316%
2026-05-11	2.519100	2.5197	2.1630	2.4030	-2.791%	195,418	-40.907%
2026-05-08	2.152200	2.4750	2.1000	2.4720	+16.220%	589,018	-42.557%
2026-05-07	1.939500	2.1300	1.9395	2.1270	+7.849%	99,415	-33.239%
2026-05-06	2.065200	2.0652	1.9020	1.9722	-3.917%	41,972	-27.999%
2026-05-05	2.103000	2.1348	1.9800	2.0526	-4.308%	73,486	-30.819%
2026-05-04	2.070000	2.2050	2.0400	2.1450	+3.623%	165,488	-33.800%
2026-05-01	2.076000	2.0760	1.9800	2.0700	+2.970%	147,243	-31.401%
2026-04-30	2.220000	2.3100	1.8870	2.0103	-8.205%	2,229,078	-29.364%
2026-04-29	1.991100	2.2275	1.8723	2.1900	+10.455%	643,534	-35.160%
2026-04-28	2.096700	2.0994	1.8900	1.9827	-4.356%	149,701	-28.380%
2026-04-27	1.908300	2.5800	1.8963	2.0730	+13.502%	1,396,469	-31.500%
2026-04-24	1.827300	1.9800	1.7100	1.8264	+1.467%	217,845	-22.251%
2026-04-23	1.884300	2.0550	1.7157	1.8000	+8.656%	1,110,180	-21.111%
2026-04-22	1.638000	1.7022	1.6050	1.6566	+1.191%	2,928,153	-14.282%
2026-04-21	1.626000	1.7397	1.6200	1.6371	+2.364%	40,975	-13.261%
2026-04-20	1.725000	1.8000	1.5897	1.5993	-8.872%	28,084	-11.211%
2026-04-17	1.710000	1.7700	1.7100	1.7550	-0.290%	4,538	-19.088%
2026-04-16	1.784700	1.7970	1.7229	1.7601	+1.260%	4,840	-19.323%
2026-04-15	1.797000	1.7970	1.6890	1.7382	-0.017%	3,463	-18.306%
2026-04-14	1.763400	1.7700	1.7103	1.7385	+1.774%	6,494	-18.320%
2026-04-13	1.800000	1.8000	1.5003	1.7082	-1.811%	15,833	-16.872%
2026-04-10	1.753200	1.7532	1.7175	1.7397	+1.969%	1,932	-18.377%
2026-04-09	1.735500	1.7355	1.6761	1.7061	+2.101%	3,219	-16.769%
2026-04-08	1.710000	1.7400	1.6584	1.6710	-2.264%	11,297	-15.021%
2026-04-07	1.686000	1.7370	1.6503	1.7097	+6.166%	7,839	-16.944%
2026-04-06	1.830000	1.8606	1.6050	1.6104	-10.459%	48,252	-11.823%
2026-04-02	1.620000	1.7985	1.6200	1.7985	+2.865%	4,546	-21.045%
2026-04-01	1.650000	1.7550	1.6200	1.7484	+5.370%	19,773	-18.783%
2026-03-31	1.745700	1.7970	1.6062	1.6593	-7.446%	31,474	-14.422%
2026-03-30	1.773000	1.7994	1.7700	1.7928	-0.400%	5,742	-20.794%
2026-03-27	1.800000	1.8000	1.7400	1.8000	0.000%	17,036	-21.111%
2026-03-26	1.905300	1.9056	1.7730	1.8000	-10.448%	18,275	-21.111%
2026-03-25	2.015400	2.0250	1.9491	2.0100	-4.951%	10,305	-29.353%
2026-03-24	2.062800	2.1147	1.9581	2.1147	+1.424%	13,310	-32.851%
2026-03-23	1.971000	2.0850	1.8300	2.0850	+3.407%	18,914	-31.894%
2026-03-20	1.969200	2.0469	1.8522	2.0163	+0.931%	29,508	-29.574%
2026-03-19	1.804800	1.9977	1.7547	1.9977	+11.206%	20,036	-28.918%
2026-03-18	1.860300	1.8900	1.6260	1.7964	-2.729%	62,934	-20.953%
2026-03-17	1.920000	1.9380	1.8180	1.8468	-4.395%	22,684	-23.110%
2026-03-16	1.860000	2.0400	1.8225	1.9317	+2.925%	27,073	-26.490%
2026-03-13	1.863900	2.0130	1.8639	1.8768	-3.650%	10,844	-24.339%
2026-03-12	1.947900	1.9479	1.8630	1.9479	-3.003%	3,094	-27.101%
2026-03-11	1.983000	2.0280	1.9089	2.0082	+3.350%	9,268	-29.290%
2026-03-10	1.983000	1.9830	1.8549	1.9431	-4.469%	12,866	-26.921%
2026-03-09	1.830000	2.0340	1.8300	2.0340	+3.813%	14,881	-30.187%
2026-03-06	1.941900	1.9800	1.9200	1.9593	-3.173%	6,587	-27.525%
2026-03-05	1.883400	2.0307	1.8363	2.0235	+4.557%	31,663	-29.825%
2026-03-04	1.860000	1.9800	1.8000	1.9353	+5.374%	24,915	-26.626%
2026-03-03	1.815000	1.9800	1.8150	1.8366	-2.795%	22,813	-22.683%
2026-03-02	1.950000	1.9800	1.8057	1.8894	-8.725%	42,150	-24.844%
2026-02-27	1.875900	2.1216	1.8636	2.0700	+7.779%	51,875	-31.401%
2026-02-26	2.049000	2.0490	1.8810	1.9206	-6.266%	37,992	-26.065%
2026-02-25	1.950000	2.0694	1.6203	2.0490	-1.186%	98,047	-30.698%
2026-02-24	2.043000	2.1885	2.0400	2.0736	-12.506%	130,902	-31.520%
2026-02-23	2.040300	2.3700	1.9500	2.3700	+12.696%	5,588,942	-40.084%
2026-02-20	2.100000	2.1561	2.1000	2.1030	+0.129%	605	-32.477%
2026-02-19	2.130000	2.1600	2.0700	2.1003	-1.837%	11,552	-32.391%
2026-02-18	2.172000	2.1720	2.1030	2.1396	+1.509%	4,964	-33.632%
2026-02-17	2.166000	2.1660	2.1030	2.1078	+0.228%	2,698	-32.631%
2026-02-13	2.130000	2.3037	2.1000	2.1030	-0.014%	10,030	-32.477%
2026-02-12	2.100000	2.3100	2.1000	2.1033	+0.157%	8,682	-32.487%
2026-02-11	2.100000	2.1252	2.1000	2.1000	-0.313%	4,253	-32.381%
2026-02-10	2.160000	2.1942	2.1030	2.1066	-3.821%	9,352	-32.593%
2026-02-09	2.160000	2.1984	2.1300	2.1903	+2.542%	4,117	-35.169%
2026-02-06	2.280000	2.2800	2.1360	2.1360	-6.291%	5,936	-33.521%
2026-02-05	2.219100	2.3097	2.1930	2.2794	+2.787%	3,695	-37.703%
2026-02-04	2.130000	2.2242	2.1300	2.2176	+1.580%	1,155	-35.967%
2026-02-03	2.166000	2.2389	2.1300	2.1831	-3.565%	13,940	-34.955%
2026-02-02	2.160000	2.3097	2.1600	2.2638	+2.001%	929	-37.274%
2026-01-30	2.280000	2.3100	2.1600	2.2194	-0.964%	4,298	-36.019%
2026-01-29	2.103000	2.3097	2.1030	2.2410	+5.211%	6,874	-36.635%
2026-01-28	2.205000	2.2050	2.1033	2.1300	-1.361%	11,614	-33.333%
2026-01-27	2.103000	2.1600	2.1030	2.1594	+0.014%	1,024	-34.241%
2026-01-26	2.244000	2.2440	2.1465	2.1591	-2.082%	7,864	-34.232%
2026-01-23	2.250000	2.3100	2.1903	2.2050	-0.014%	4,231	-35.601%
2026-01-22	2.253000	2.3550	2.2050	2.2053	-3.403%	9,056	-35.610%
2026-01-21	2.310000	2.3100	2.2500	2.2830	-1.743%	3,292	-37.801%
2026-01-20	2.310000	2.3559	2.3100	2.3235	+0.571%	788	-38.885%
2026-01-16	2.265300	2.3103	2.2653	2.3103	-1.142%	1,849	-38.536%
2026-01-15	2.249700	2.3700	2.2497	2.3370	-0.128%	3,449	-39.238%
2026-01-13	2.310000	2.3874	2.3100	2.3400	-2.010%	10,088	-39.316%
2026-01-12	2.310000	2.3880	2.3100	2.3880	+0.492%	3,075	-40.536%
2026-01-09	2.370000	2.4000	2.3103	2.3763	-1.123%	3,566	-40.243%
2026-01-08	2.373000	2.4300	2.3703	2.4033	+2.312%	2,730	-40.915%
2026-01-07	2.400000	2.4000	2.3490	2.3490	+0.539%	206	-39.549%
2026-01-06	2.343000	2.4600	2.2980	2.3364	-2.965%	9,627	-39.223%
2026-01-05	2.407800	2.4078	2.3850	2.4078	+1.582%	7,962	-41.025%
2026-01-02	2.340000	2.4000	2.3226	2.3703	+1.295%	1,974	-40.092%
2025-12-31	2.205000	2.3400	2.2050	2.3400	+4.628%	7,878	-39.316%
2025-12-30	2.340000	2.3997	2.2050	2.2365	-1.908%	11,643	-36.508%
2025-12-29	2.313000	2.3400	2.2206	2.2800	-4.881%	1,771	-37.719%
2025-12-26	2.310000	2.3970	2.3100	2.3970	+1.409%	6,632	-40.759%
2025-12-24	2.377200	2.3991	2.3580	2.3637	-1.266%	1,054	-39.925%
2025-12-23	2.430000	2.4480	2.1669	2.3940	+1.372%	1,933	-40.685%
2025-12-22	2.297700	2.4585	2.1615	2.3616	+2.220%	2,898	-39.871%
2025-12-19	2.250000	2.4600	2.1600	2.3103	+2.817%	54,916	-38.536%
2025-12-18	2.250000	2.2500	2.2203	2.2470	-0.133%	11,848	-36.805%
2025-12-17	2.250600	2.2506	2.1972	2.2500	-0.133%	2,417	-36.889%
2025-12-16	2.266200	2.2800	2.2500	2.2530	-1.184%	1,562	-36.973%
2025-12-15	2.340000	2.3700	2.2800	2.2800	-5.059%	11,277	-37.719%
2025-12-12	2.310000	2.4108	2.3100	2.4015	+3.826%	5,811	-40.870%
2025-12-11	2.400000	2.4000	2.3100	2.3130	-1.230%	16,250	-38.608%
2025-12-10	2.340000	2.4750	2.3400	2.3418	-4.244%	3,786	-39.363%
2025-12-09	2.415900	2.4915	2.3700	2.4456	-0.281%	2,004	-41.937%
2025-12-08	2.340300	2.4822	2.3403	2.4525	+2.444%	507	-42.100%
2025-12-05	2.400000	2.4000	2.3940	2.3940	-0.250%	400	-40.685%
2025-12-04	2.354700	2.4000	2.3496	2.4000	+1.924%	2,464	-40.833%
2025-12-03	2.340000	2.3550	2.3400	2.3547	-0.013%	1,057	-39.695%
2025-12-02	2.369100	2.3694	2.3400	2.3550	+0.628%	4,842	-39.703%
2025-12-01	2.370000	2.3700	2.3400	2.3403	-1.253%	7,496	-39.324%
2025-11-28	2.400000	2.4108	2.3700	2.3700	-4.819%	5,343	-40.084%
2025-11-26	2.460000	2.5602	2.4363	2.4900	+2.469%	10,371	-42.972%
2025-11-25	2.313000	2.4300	2.2860	2.4300	+3.607%	3,892	-41.564%
2025-11-24	2.340000	2.3688	2.3130	2.3454	-0.572%	6,376	-39.456%
2025-11-21	2.340000	2.3781	2.2770	2.3589	+1.288%	2,084	-39.802%
2025-11-20	2.310000	2.3400	2.2542	2.3289	+3.493%	1,911	-39.027%
2025-11-19	2.340000	2.3400	2.2503	2.2503	-1.003%	2,019	-36.897%
2025-11-18	2.250000	2.3400	2.2500	2.2731	+1.013%	5,391	-37.530%
2025-11-17	2.460000	2.4603	2.0700	2.2503	-8.591%	27,375	-36.897%
2025-11-14	2.396100	2.6250	2.3961	2.4618	+1.309%	13,737	-42.319%
2025-11-13	2.570400	2.5800	2.4000	2.4300	-3.571%	15,204	-41.564%
2025-11-12	2.580000	2.7600	2.5200	2.5200	-5.074%	4,853	-43.651%
2025-11-11	2.728800	2.7600	2.5590	2.6547	+1.713%	6,262	-46.510%
2025-11-10	2.551500	2.7000	2.5515	2.6100	+2.281%	1,275	-45.594%
2025-11-07	2.640000	2.7450	2.5515	2.5518	-4.791%	4,360	-44.353%
2025-11-06	2.760000	2.8500	2.6430	2.6802	-1.813%	6,287	-47.019%
2025-11-05	2.642700	2.7750	2.6427	2.7297	-1.098%	5,670	-47.980%
2025-11-04	2.849700	2.8497	2.7003	2.7600	+0.656%	4,842	-48.551%
2025-11-03	2.790000	2.8062	2.7201	2.7420	-1.784%	5,908	-48.213%
2025-10-31	2.850000	2.8842	2.7348	2.7918	-4.652%	17,332	-49.137%
2025-10-30	2.886600	3.0597	2.8230	2.9280	-0.570%	9,157	-51.503%
2025-10-29	2.747400	3.3246	2.7000	2.9448	+7.856%	85,750	-51.779%
2025-10-28	2.742900	2.8800	2.7300	2.7303	-1.076%	11,706	-47.991%
2025-10-27	2.730000	2.8347	2.7300	2.7600	-0.271%	6,203	-48.551%
2025-10-24	2.730000	2.8248	2.7300	2.7675	+3.153%	2,058	-48.690%
2025-10-23	2.742000	2.8044	2.6829	2.6829	-0.611%	2,563	-47.072%
2025-10-22	2.873700	2.8737	2.6946	2.6994	-0.695%	7,033	-47.396%
2025-10-21	2.685000	2.8500	2.6400	2.7183	+1.524%	11,687	-47.761%
2025-10-20	2.700000	2.7075	2.6700	2.6775	-1.108%	3,452	-46.965%
2025-10-17	2.812500	2.8266	2.7000	2.7075	-4.548%	4,518	-47.553%
2025-10-16	2.940000	2.9400	2.7900	2.8365	+0.972%	7,197	-49.938%
2025-10-15	2.850300	2.9235	2.8050	2.8092	-3.384%	12,093	-49.452%
2025-10-14	2.940000	2.9667	2.8500	2.9076	-1.102%	9,878	-51.162%
2025-10-13	2.970000	2.9700	2.7939	2.9400	+0.885%	8,395	-51.701%
2025-10-10	3.059700	3.0600	2.9109	2.9142	-2.860%	4,996	-51.273%
2025-10-09	3.060000	3.0600	2.9400	3.0000	+0.100%	8,471	-52.667%
2025-10-08	3.030000	3.0600	2.8800	2.9970	+0.899%	13,155	-52.619%
2025-10-07	3.090000	3.0900	2.9550	2.9703	-0.821%	6,003	-52.193%
2025-10-06	3.060000	3.0900	2.9700	2.9949	-2.127%	8,430	-52.586%
2025-10-03	3.030000	3.0600	3.0000	3.0600	+0.990%	15,844	-53.595%
2025-10-02	3.000000	3.1500	3.0000	3.0300	0.000%	28,372	-53.135%
2025-10-01	3.000000	3.1200	3.0000	3.0300	0.000%	9,340	-53.135%
2025-09-30	2.999700	3.1047	2.9850	3.0300	0.000%	9,377	-53.135%
2025-09-29	3.060000	3.1200	3.0300	3.0300	-1.942%	7,075	-53.135%
2025-09-26	3.270000	3.2700	3.0300	3.0900	-1.905%	4,703	-54.045%
2025-09-25	3.210000	3.2100	2.9997	3.1500	+2.941%	15,499	-54.921%
2025-09-24	3.180000	3.3579	3.0342	3.0600	-6.422%	18,288	-53.595%
2025-09-23	2.820000	3.4212	2.8137	3.2700	+15.957%	116,230	-56.575%
2025-09-22	2.790000	2.8263	2.7300	2.8200	-2.083%	9,732	-49.645%
2025-09-19	2.880300	2.9124	2.7366	2.8800	-3.011%	14,537	-50.694%
2025-09-18	3.030000	3.2100	2.8500	2.9694	-3.903%	56,577	-52.179%
2025-09-17	2.757000	3.2100	2.5611	3.0900	+22.371%	124,002	-54.045%
2025-09-16	2.490000	2.6097	2.4000	2.5251	+0.202%	20,141	-43.765%
2025-09-15	2.490300	2.5353	2.4903	2.5200	-0.603%	6,334	-43.651%
2025-09-12	2.550000	2.5833	2.4900	2.5353	+0.571%	2,066	-43.991%
2025-09-11	2.505000	2.7663	2.4900	2.5209	+1.204%	6,521	-43.671%
2025-09-10	2.550000	2.6100	2.4900	2.4909	-3.070%	2,345	-42.992%
2025-09-09	2.550000	2.6097	2.4630	2.5698	+1.662%	10,568	-44.743%
2025-09-08	2.561100	2.6100	2.5050	2.5278	-4.359%	1,904	-43.825%
2025-09-05	2.597700	2.6445	2.4900	2.6430	+1.603%	4,800	-46.273%
2025-09-04	2.940000	2.9400	2.5800	2.6013	-8.726%	6,079	-45.412%
2025-09-03	2.489700	2.8518	2.4360	2.8500	+15.854%	19,512	-50.175%
2025-09-02	2.496000	2.4960	2.3736	2.4600	-0.473%	4,200	-42.276%
2025-08-29	2.520000	2.5200	2.4717	2.4717	-1.353%	4,660	-42.550%
2025-08-28	2.520000	2.5200	2.4600	2.5056	+0.590%	1,933	-43.327%
2025-08-27	2.601000	2.6010	2.4909	2.4909	+0.036%	2,646	-42.992%
2025-08-26	2.553000	2.5620	2.4900	2.4900	-2.810%	4,420	-42.972%
2025-08-25	2.490000	2.6094	2.4900	2.5620	+0.235%	4,819	-44.575%
2025-08-22	2.430300	2.5980	2.4000	2.5560	+5.498%	8,392	-44.444%
2025-08-21	2.340000	2.4480	2.3100	2.4228	+0.937%	10,867	-41.390%
2025-08-20	2.640000	2.6475	2.3853	2.4003	-9.131%	59,126	-40.841%
2025-08-19	2.670000	2.6850	2.6403	2.6415	-3.242%	4,371	-46.243%
2025-08-18	2.715000	2.7600	2.6256	2.7300	-1.087%	10,304	-47.985%
2025-08-15	2.730000	2.8500	2.7300	2.7600	-2.138%	3,506	-48.551%
2025-08-14	2.940000	3.0450	2.7000	2.8203	-6.921%	15,246	-49.651%
2025-08-13	3.000000	3.1197	2.9700	3.0300	+2.020%	3,080	-53.135%
2025-08-12	3.000000	3.1500	2.8143	2.9700	-3.883%	12,269	-52.189%
2025-08-11	3.000000	3.6000	3.0000	3.0900	+0.980%	46,342	-54.045%
2025-08-08	2.988300	3.0600	2.9883	3.0600	-0.488%	2,796	-53.595%
2025-08-07	3.090000	3.1200	3.0126	3.0750	+1.990%	6,041	-53.821%
2025-08-06	3.000000	3.0300	2.9610	3.0150	+1.005%	6,205	-52.902%
2025-08-05	2.940000	3.0300	2.8803	2.9850	+2.451%	12,316	-52.429%
2025-08-04	2.913000	3.0000	2.8545	2.9136	-0.236%	9,641	-51.263%
2025-08-01	2.940000	3.0246	2.8410	2.9205	+0.361%	2,998	-51.378%
2025-07-31	2.850000	3.0300	2.8500	2.9100	+2.580%	7,522	-51.203%
2025-07-30	2.888700	2.9100	2.8368	2.8368	-3.500%	3,256	-49.944%
2025-07-29	2.865000	2.9400	2.8650	2.9397	+2.020%	1,979	-51.696%
2025-07-28	2.940000	3.0300	2.8815	2.8815	-1.990%	2,381	-50.720%
2025-07-25	2.899200	3.0000	2.8992	2.9400	-2.010%	1,810	-51.701%
2025-07-24	3.000000	3.0300	3.0000	3.0003	+2.051%	7,574	-52.671%
2025-07-23	2.814000	2.9400	2.8140	2.9400	+4.133%	9,668	-51.701%
2025-07-22	2.730000	2.8263	2.7300	2.8233	+1.194%	9,890	-49.704%
2025-07-21	2.820600	2.8500	2.7900	2.7900	-2.105%	12,863	-49.104%
2025-07-18	2.883000	2.9730	2.7915	2.8500	-1.145%	2,365	-50.175%
2025-07-17	2.880000	3.0000	2.8500	2.8830	+0.083%	2,982	-50.746%
2025-07-16	2.790000	3.0000	2.7900	2.8806	+2.138%	14,556	-50.705%
2025-07-15	3.000000	3.0264	2.7900	2.8203	-5.990%	21,721	-49.651%
2025-07-14	3.030000	3.0900	3.0000	3.0000	-0.990%	1,882	-52.667%
2025-07-11	3.000000	3.0300	3.0000	3.0300	+0.508%	7,612	-53.135%
2025-07-10	3.000000	3.0300	3.0000	3.0147	0.000%	1,809	-52.897%
2025-07-09	3.090000	3.0903	3.0000	3.0147	-0.505%	29,967	-52.897%
2025-07-08	3.090000	3.2700	3.0300	3.0300	-3.810%	18,298	-53.135%
2025-07-07	3.150000	3.3000	3.0000	3.1500	-2.778%	11,308	-54.921%
2025-07-03	3.120000	3.2400	3.1200	3.2400	+2.857%	1,532	-56.173%
2025-07-02	3.300000	3.3300	3.1500	3.1500	-4.545%	3,192	-54.921%
2025-07-01	3.090000	3.3000	3.0900	3.3000	+3.267%	7,275	-56.970%
2025-06-30	3.240000	3.2400	3.0600	3.1956	+1.448%	1,507	-55.564%
2025-06-27	3.030000	3.1800	3.0300	3.1500	+0.962%	1,583	-54.921%
2025-06-26	3.090000	3.1950	3.0600	3.1200	-1.887%	8,913	-54.487%
2025-06-25	3.217200	3.2172	3.1500	3.1800	0.000%	2,295	-55.346%
2025-06-24	3.090000	3.2700	3.0900	3.1800	+2.913%	2,663	-55.346%
2025-06-23	3.030000	3.3600	3.0000	3.0900	0.000%	9,310	-54.045%
2025-06-20	3.180000	3.1800	3.0300	3.0900	-2.830%	8,871	-54.045%
2025-06-18	3.150000	3.2400	3.1200	3.1800	-0.935%	3,942	-55.346%
2025-06-17	3.240000	3.3225	3.2100	3.2100	-0.926%	1,949	-55.763%
2025-06-16	3.360000	3.3900	3.2400	3.2400	0.000%	3,046	-56.173%
2025-06-13	3.330000	3.4200	3.2400	3.2400	-2.703%	2,551	-56.173%
2025-06-12	3.330000	3.3900	3.3300	3.3300	0.000%	3,511	-57.357%
2025-06-11	3.304500	3.3900	3.3000	3.3300	+0.909%	4,113	-57.357%
2025-06-10	3.570000	3.5700	3.3000	3.3000	-2.715%	5,182	-56.970%
2025-06-09	3.270600	3.3942	3.1800	3.3921	+6.670%	9,963	-58.138%
2025-06-06	3.300000	3.4824	3.1800	3.1800	-7.018%	12,949	-55.346%
2025-06-05	3.390000	3.4800	3.3330	3.4200	+3.167%	7,969	-58.480%
2025-06-04	3.480000	3.5400	3.2700	3.3150	-3.913%	15,253	-57.164%
2025-06-03	3.390000	3.6000	3.3000	3.4500	+2.679%	31,819	-58.841%
2025-06-02	2.700000	3.5100	2.5800	3.3600	+30.233%	103,450	-57.738%
2025-05-30	2.452500	2.5800	2.4525	2.5800	+4.369%	1,914	-44.961%
2025-05-29	2.430000	2.4720	2.3100	2.4720	+1.728%	4,626	-42.557%
2025-05-28	2.325000	2.4510	2.3250	2.4300	+1.504%	1,092	-41.564%
2025-05-27	2.520000	2.5245	2.3163	2.3940	-6.118%	5,680	-40.685%
2025-05-23	2.520000	2.5500	2.4303	2.5500	+0.830%	3,321	-44.314%
2025-05-22	2.430000	2.5500	2.4300	2.5290	+4.074%	389	-43.851%
2025-05-21	2.520000	2.5800	2.4300	2.4300	-1.340%	13,058	-41.564%
2025-05-20	2.535000	2.6250	2.4630	2.4630	-5.349%	5,496	-42.347%
2025-05-19	2.537100	2.6700	2.5371	2.6022	+1.450%	407	-45.431%
2025-05-16	2.580000	2.6700	2.5650	2.5650	-3.900%	4,539	-44.639%
2025-05-15	2.595000	2.6700	2.5941	2.6691	+8.157%	1,421	-46.799%
2025-05-14	2.472600	2.6310	2.4630	2.4678	-3.258%	5,498	-42.459%
2025-05-13	2.640000	2.6400	2.4630	2.5509	+0.035%	2,352	-44.333%
2025-05-12	2.610000	2.6550	2.5410	2.5500	-0.620%	4,950	-44.314%
2025-05-09	2.400000	2.6100	2.4000	2.5659	+1.931%	2,497	-44.659%
2025-05-08	2.550000	2.5500	2.5173	2.5173	+1.096%	4,168	-43.590%
2025-05-07	2.355000	2.6100	2.3550	2.4900	+2.469%	2,452	-42.972%
2025-05-06	2.430000	2.4300	2.4300	2.4300	+1.695%	152	-41.564%
2025-05-05	2.346000	2.4300	2.3460	2.3895	+0.734%	6,182	-40.573%
2025-05-02	2.400000	2.4300	2.3721	2.3721	-1.162%	1,519	-40.137%
2025-05-01	2.313000	2.4600	2.3130	2.4000	+2.067%	678	-40.833%
2025-04-30	2.415000	2.4600	2.3403	2.3514	+0.875%	3,754	-39.610%
2025-04-29	2.418000	2.4390	2.3310	2.3310	-4.074%	1,769	-39.082%
2025-04-28	2.415000	2.5200	2.2950	2.4300	+1.250%	3,627	-41.564%
2025-04-25	2.337000	2.4270	2.2500	2.4000	+2.696%	4,897	-40.833%
2025-04-24	2.394000	2.4000	2.2350	2.3370	+3.577%	6,497	-39.238%
2025-04-23	2.145000	2.3100	2.1450	2.2563	+2.229%	6,564	-37.065%
2025-04-22	2.250000	2.3100	2.1759	2.2071	-1.907%	11,052	-35.662%
2025-04-21	2.127600	2.3100	2.1276	2.2500	-0.146%	6,898	-36.889%
2025-04-17	2.340000	2.3400	2.2242	2.2533	-6.101%	6,280	-36.981%
2025-04-16	2.325000	2.3997	2.2503	2.3997	+3.200%	2,044	-40.826%
2025-04-15	2.220000	2.4000	2.1900	2.3253	-5.360%	9,607	-38.933%
2025-04-14	2.169000	2.4900	2.1690	2.4570	+16.667%	20,074	-42.206%
2025-04-11	2.190000	2.3097	2.0700	2.1060	+1.739%	976	-32.574%
2025-04-10	2.327700	2.3406	1.8819	2.0700	-11.071%	7,909	-31.401%
2025-04-09	2.250000	2.3277	2.2050	2.3277	+3.357%	3,360	-38.996%
2025-04-08	2.340000	2.3490	2.2500	2.2521	-4.125%	2,368	-36.948%
2025-04-07	2.249400	2.3490	2.1930	2.3490	+2.514%	4,744	-39.549%
2025-04-04	2.250000	2.4000	2.1900	2.2914	+1.691%	62,895	-38.029%
2025-04-03	2.334000	2.5200	2.2533	2.2533	-3.458%	1,941	-36.981%
2025-04-02	2.370000	2.4000	2.3244	2.3340	-3.951%	13,168	-39.160%
2025-04-01	2.400000	2.5200	2.3400	2.4300	-1.220%	5,882	-41.564%

.dark-mode .drj2CR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drj2CR{ color: #333333; background-color: white; border: 2px solid #333333; }TOMZTOMI Environmental Solutions, Inc.stock NASDAQ

TOMZ
TOMI Environmental Solutions, Inc.
stock NASDAQ