Dark

TOMZ
TOMI Environmental Solutions, Inc.
stock NASDAQ

At Close

Jul 20, 2026 3:53:42 PM EDT

1.81USD+161.523%(+1.12)102,399

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:22:30 AM EDT

0.6800USD-1.748%(-0.0121)0

After-hours

Jul 20, 2026 4:49:30 PM EDT

1.84USD+1.740%(+0.03)136

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	2.120000	2.120000	1.690000	1.839900	+165.843%	102,399	0.000%
2026-07-17	0.700000	0.709899	0.610000	0.692100	+0.919%	381,031	+165.843%
2026-07-16	0.690000	0.740100	0.675000	0.685800	-8.438%	490,517	+168.285%
2026-07-15	0.798500	0.798500	0.720201	0.749000	+1.244%	45,475	+145.648%
2026-07-14	0.794000	0.794000	0.718600	0.739800	-3.959%	102,811	+148.702%
2026-07-13	0.789000	0.789000	0.768600	0.770300	-4.334%	33,009	+138.855%
2026-07-10	0.774200	0.817400	0.774200	0.805200	+0.890%	65,014	+128.502%
2026-07-09	0.833500	0.849300	0.792500	0.798100	-5.995%	214,118	+130.535%
2026-07-08	0.860000	0.860000	0.781100	0.849000	-0.118%	153,155	+116.714%
2026-07-07	0.874400	0.874400	0.835000	0.850000	+1.215%	40,089	+116.459%
2026-07-06	0.820000	0.859900	0.800200	0.839800	+1.585%	60,060	+119.088%
2026-07-02	0.845500	0.845500	0.800700	0.826700	-2.050%	61,810	+122.560%
2026-07-01	0.853000	0.853000	0.805100	0.844000	+2.502%	100,078	+117.998%
2026-06-30	0.827900	0.889000	0.740100	0.823400	+1.755%	104,732	+123.452%
2026-06-29	0.729800	0.830050	0.682500	0.809200	+2.560%	1,740,853	+127.373%
2026-06-26	0.742000	0.799900	0.713501	0.789000	+8.798%	189,754	+133.194%
2026-06-25	0.730150	0.749800	0.710450	0.725200	-3.048%	90,120	+153.709%
2026-06-24	0.721500	0.799600	0.721500	0.748000	+0.067%	141,739	+145.976%
2026-06-23	0.698700	0.773800	0.698700	0.747500	+5.983%	89,657	+146.140%
2026-06-22	0.755700	0.755700	0.700100	0.705300	-6.669%	76,160	+160.868%
2026-06-18	0.700000	0.780000	0.700000	0.755700	+8.562%	133,378	+143.470%
2026-06-17	0.693600	0.733949	0.690100	0.696100	+0.288%	82,705	+164.315%
2026-06-16	0.701000	0.900000	0.690600	0.694100	-3.329%	320,423	+165.077%
2026-06-15	0.714700	0.788600	0.672500	0.718000	+0.056%	235,881	+156.253%
2026-06-12	0.770000	0.799800	0.717600	0.717600	-9.508%	116,083	+156.396%
2026-06-11	0.814700	0.867000	0.774800	0.793000	-5.584%	153,074	+132.018%
2026-06-10	0.912500	0.912500	0.776700	0.839900	-7.245%	296,211	+119.062%
2026-06-09	0.961200	0.999900	0.860100	0.905500	-4.684%	233,573	+103.192%
2026-06-08	1.020000	1.050000	0.941100	0.950000	-8.654%	663,096	+93.674%
2026-06-05	1.060000	1.070000	0.975200	1.040000	-3.704%	473,368	+76.913%
2026-06-04	1.030000	1.081000	0.950100	1.080000	+3.846%	372,331	+70.361%
2026-06-03	1.040000	1.050000	1.000000	1.040000	0.000%	199,074	+76.913%
2026-06-02	1.050000	1.070000	0.975600	1.040000	-1.887%	230,905	+76.913%
2026-06-01	0.940000	1.061100	0.912500	1.060000	+13.978%	775,772	+73.575%
2026-05-29	0.917300	0.940000	0.900000	0.930000	+0.977%	212,390	+97.839%
2026-05-28	0.880000	0.930000	0.870000	0.921000	+3.646%	198,035	+99.772%
2026-05-27	0.898000	0.917700	0.825000	0.888600	+1.207%	204,187	+107.056%
2026-05-26	0.790000	0.962200	0.780000	0.878000	+12.391%	1,328,072	+109.556%
2026-05-22	0.730000	0.799800	0.715100	0.781200	+5.983%	157,595	+135.522%
2026-05-21	0.729000	0.747100	0.720000	0.737100	-1.497%	64,112	+149.613%
2026-05-20	0.739900	0.749800	0.662700	0.748300	-1.901%	494,767	+145.877%
2026-05-19	0.744900	0.799100	0.720150	0.762800	+6.432%	253,125	+141.203%
2026-05-18	0.760000	0.769899	0.692500	0.716700	-7.784%	335,692	+156.718%
2026-05-15	0.820000	0.820000	0.740900	0.777200	-2.728%	198,711	+136.734%
2026-05-14	0.840000	0.840000	0.780100	0.799000	-0.868%	264,379	+130.275%
2026-05-13	0.768000	0.820000	0.690000	0.806000	+3.333%	482,994	+128.275%
2026-05-12	0.810000	0.810000	0.770000	0.780000	-2.622%	99,913	+135.885%
2026-05-11	0.839700	0.839900	0.721000	0.801000	-2.791%	586,255	+129.700%
2026-05-08	0.717400	0.825000	0.700000	0.824000	+16.220%	1,767,053	+123.289%
2026-05-07	0.646500	0.710000	0.646500	0.709000	+7.849%	298,245	+159.506%
2026-05-06	0.688400	0.688400	0.634000	0.657400	-3.917%	125,915	+179.875%
2026-05-05	0.701000	0.711600	0.660000	0.684200	-4.308%	220,458	+168.913%
2026-05-04	0.690000	0.735000	0.680000	0.715000	+3.623%	496,465	+157.329%
2026-05-01	0.692000	0.692000	0.660000	0.690000	+2.970%	441,728	+166.652%
2026-04-30	0.740000	0.770000	0.629000	0.670100	-8.205%	6,687,233	+174.571%
2026-04-29	0.663700	0.742500	0.624101	0.730000	+10.455%	1,930,602	+152.041%
2026-04-28	0.698900	0.699800	0.630000	0.660900	-4.356%	449,103	+178.393%
2026-04-27	0.636050	0.860000	0.632100	0.691000	+13.502%	4,188,402	+166.266%
2026-04-24	0.609100	0.660000	0.570000	0.608800	+1.467%	653,534	+202.217%
2026-04-23	0.628100	0.685000	0.571900	0.600000	+8.666%	3,330,540	+206.650%
2026-04-22	0.546000	0.567400	0.535000	0.552150	+1.182%	8,784,459	+233.225%
2026-04-21	0.542000	0.579900	0.540000	0.545700	+2.364%	122,925	+237.163%
2026-04-20	0.575000	0.600000	0.529900	0.533100	-8.872%	84,251	+245.132%
2026-04-17	0.570000	0.590000	0.570000	0.585000	-0.290%	13,613	+214.513%
2026-04-16	0.594900	0.599000	0.574300	0.586700	+1.260%	14,519	+213.601%
2026-04-15	0.599000	0.599000	0.563001	0.579400	-0.017%	10,390	+217.553%
2026-04-14	0.587800	0.590000	0.570100	0.579500	+1.774%	19,481	+217.498%
2026-04-13	0.600000	0.600000	0.500101	0.569400	-1.811%	47,499	+223.130%
2026-04-10	0.584350	0.584350	0.572500	0.579900	+1.969%	5,795	+217.279%
2026-04-09	0.578500	0.578500	0.558700	0.568700	+2.101%	9,658	+223.527%
2026-04-08	0.570000	0.580000	0.552800	0.557000	-2.264%	33,892	+230.323%
2026-04-07	0.562000	0.579000	0.550101	0.569900	+6.166%	23,518	+222.846%
2026-04-06	0.610000	0.620166	0.535000	0.536800	-10.459%	144,755	+242.753%
2026-04-02	0.540000	0.599500	0.540000	0.599500	+2.865%	13,637	+206.906%
2026-04-01	0.550000	0.585000	0.540000	0.582800	+5.370%	59,320	+215.700%
2026-03-31	0.581900	0.599000	0.535400	0.553100	-7.446%	94,423	+232.652%
2026-03-30	0.591000	0.599800	0.590000	0.597600	-0.400%	17,227	+207.882%
2026-03-27	0.600000	0.600000	0.580000	0.600000	0.000%	51,109	+206.650%
2026-03-26	0.635101	0.635200	0.591000	0.600000	-10.448%	54,825	+206.650%
2026-03-25	0.671800	0.675000	0.649700	0.670000	-4.951%	30,916	+174.612%
2026-03-24	0.687600	0.704900	0.652700	0.704900	+1.424%	39,931	+161.016%
2026-03-23	0.657000	0.695000	0.610000	0.695000	+3.407%	56,741	+164.734%
2026-03-20	0.656400	0.682300	0.617400	0.672100	+0.931%	88,525	+173.754%
2026-03-19	0.601600	0.665900	0.584900	0.665900	+11.206%	60,109	+176.303%
2026-03-18	0.620100	0.630000	0.542000	0.598800	-2.729%	188,803	+207.265%
2026-03-17	0.640000	0.646000	0.606000	0.615600	-4.395%	68,053	+198.879%
2026-03-16	0.620000	0.680000	0.607500	0.643900	+2.925%	81,220	+185.743%
2026-03-13	0.621300	0.671000	0.621300	0.625600	-3.650%	32,532	+194.102%
2026-03-12	0.649251	0.649300	0.621000	0.649300	-3.003%	9,282	+183.367%
2026-03-11	0.661000	0.676000	0.636250	0.669400	+3.350%	27,803	+174.858%
2026-03-10	0.661000	0.661000	0.618300	0.647700	-4.469%	38,599	+184.067%
2026-03-09	0.610000	0.678000	0.610000	0.678000	+3.813%	44,643	+171.372%
2026-03-06	0.647301	0.660000	0.640000	0.653100	-3.173%	19,760	+181.718%
2026-03-05	0.627800	0.676899	0.612100	0.674500	+4.557%	94,988	+172.780%
2026-03-04	0.620000	0.660000	0.600000	0.645100	+5.374%	74,746	+185.212%
2026-03-03	0.605000	0.660000	0.605000	0.612200	-2.795%	68,440	+200.539%
2026-03-02	0.650000	0.660000	0.601900	0.629800	-8.725%	126,450	+192.140%
2026-02-27	0.625300	0.707200	0.621200	0.690000	+7.779%	155,625	+166.652%
2026-02-26	0.683000	0.683000	0.627000	0.640200	-6.266%	113,977	+187.395%
2026-02-25	0.650000	0.689800	0.540101	0.683000	-1.186%	293,967	+169.385%
2026-02-24	0.681000	0.729500	0.680000	0.691200	-12.506%	392,706	+166.189%
2026-02-23	0.680100	0.790000	0.650000	0.790000	+12.696%	16,766,825	+132.899%
2026-02-20	0.700000	0.718700	0.700000	0.701000	+0.129%	1,815	+162.468%
2026-02-19	0.710000	0.720000	0.690000	0.700100	-1.837%	34,655	+162.805%
2026-02-18	0.724000	0.724000	0.701000	0.713200	+1.509%	14,893	+157.978%
2026-02-17	0.722000	0.722000	0.701000	0.702600	+0.228%	8,095	+161.870%
2026-02-13	0.710000	0.767900	0.700000	0.701000	-0.014%	30,091	+162.468%
2026-02-12	0.700000	0.770000	0.700000	0.701100	+0.157%	26,043	+162.430%
2026-02-11	0.700000	0.708400	0.700000	0.700000	-0.313%	12,758	+162.843%
2026-02-10	0.720000	0.731400	0.701000	0.702200	-3.821%	28,057	+162.019%
2026-02-09	0.720000	0.732800	0.710000	0.730100	+2.542%	12,351	+152.007%
2026-02-06	0.760000	0.760000	0.712000	0.712000	-6.291%	17,804	+158.413%
2026-02-05	0.739700	0.769900	0.731000	0.759800	+2.787%	11,084	+142.156%
2026-02-04	0.710000	0.741401	0.710000	0.739200	+1.580%	3,465	+148.904%
2026-02-03	0.722000	0.746300	0.710000	0.727700	-3.565%	41,821	+152.838%
2026-02-02	0.720000	0.769900	0.720000	0.754600	+2.001%	2,788	+143.825%
2026-01-30	0.760000	0.769990	0.720000	0.739800	-0.964%	12,895	+148.702%
2026-01-29	0.701000	0.769900	0.701000	0.747000	+5.211%	20,621	+146.305%
2026-01-28	0.735000	0.735000	0.701100	0.710000	-1.361%	34,841	+159.141%
2026-01-27	0.701000	0.720000	0.701000	0.719800	+0.014%	3,073	+155.613%
2026-01-26	0.748000	0.748000	0.715500	0.719700	-2.082%	23,593	+155.648%
2026-01-23	0.750000	0.769999	0.730100	0.735000	-0.014%	12,692	+150.327%
2026-01-22	0.751000	0.785000	0.735000	0.735100	-3.403%	27,167	+150.292%
2026-01-21	0.770000	0.770000	0.750000	0.761000	-1.743%	9,875	+141.774%
2026-01-20	0.770000	0.785300	0.770000	0.774500	+0.571%	2,365	+137.560%
2026-01-16	0.755100	0.770101	0.755100	0.770101	-1.142%	5,546	+138.917%
2026-01-15	0.749900	0.790000	0.749900	0.779000	-0.128%	10,347	+136.187%
2026-01-13	0.770000	0.795800	0.770000	0.780000	-2.010%	30,264	+135.885%
2026-01-12	0.770000	0.795999	0.770000	0.795999	+0.492%	9,225	+131.144%
2026-01-09	0.790000	0.800000	0.770100	0.792100	-1.123%	10,697	+132.281%
2026-01-08	0.791000	0.810000	0.790100	0.801100	+2.312%	8,189	+129.672%
2026-01-07	0.800000	0.800000	0.783000	0.783000	+0.539%	619	+134.981%
2026-01-06	0.781000	0.820000	0.766000	0.778800	-2.965%	28,882	+136.248%
2026-01-05	0.802600	0.802600	0.795000	0.802600	+1.582%	23,886	+129.242%
2026-01-02	0.780000	0.800000	0.774200	0.790100	+1.295%	5,921	+132.869%
2025-12-31	0.735010	0.780000	0.735000	0.780000	+4.628%	23,634	+135.885%
2025-12-30	0.780000	0.799900	0.735000	0.745500	-1.908%	34,928	+146.801%
2025-12-29	0.771000	0.780000	0.740200	0.760000	-4.881%	5,313	+142.092%
2025-12-26	0.770000	0.799000	0.770000	0.799000	+1.409%	19,896	+130.275%
2025-12-24	0.792400	0.799700	0.786000	0.787900	-1.266%	3,163	+133.519%
2025-12-23	0.810000	0.816000	0.722300	0.798000	+1.372%	5,799	+130.564%
2025-12-22	0.765900	0.819500	0.720500	0.787200	+2.220%	8,693	+133.727%
2025-12-19	0.750000	0.820000	0.720000	0.770100	+2.817%	164,749	+138.917%
2025-12-18	0.750000	0.750000	0.740100	0.749000	-0.133%	35,544	+145.648%
2025-12-17	0.750200	0.750201	0.732400	0.750000	-0.133%	7,250	+145.320%
2025-12-16	0.755400	0.760000	0.750000	0.751000	-1.184%	4,687	+144.993%
2025-12-15	0.780000	0.790000	0.760000	0.760000	-5.059%	33,831	+142.092%
2025-12-12	0.770000	0.803600	0.770000	0.800500	+3.826%	17,434	+129.844%
2025-12-11	0.800000	0.800000	0.770000	0.771000	-1.230%	48,749	+138.638%
2025-12-10	0.780000	0.825000	0.780000	0.780600	-4.244%	11,357	+135.703%
2025-12-09	0.805250	0.830500	0.790000	0.815200	-0.281%	6,011	+125.699%
2025-12-08	0.780100	0.827400	0.780100	0.817500	+2.444%	1,520	+125.064%
2025-12-05	0.800000	0.800000	0.798000	0.798000	-0.250%	1,199	+130.564%
2025-12-04	0.784900	0.800000	0.783235	0.800000	+1.924%	7,391	+129.988%
2025-12-03	0.780000	0.785000	0.780000	0.784900	-0.006%	3,171	+134.412%
2025-12-02	0.789700	0.789800	0.780000	0.784950	+0.622%	14,527	+134.397%
2025-12-01	0.790000	0.790001	0.780000	0.780100	-1.253%	22,488	+135.854%
2025-11-28	0.800000	0.803600	0.790000	0.790000	-4.819%	16,029	+132.899%
2025-11-26	0.820000	0.853400	0.812100	0.830000	+2.469%	31,114	+121.675%
2025-11-25	0.771000	0.810000	0.762000	0.810000	+3.607%	11,677	+127.148%
2025-11-24	0.780000	0.789600	0.771000	0.781800	-0.572%	19,127	+135.342%
2025-11-21	0.780000	0.792700	0.759000	0.786300	+1.288%	6,251	+133.995%
2025-11-20	0.770000	0.780000	0.751400	0.776300	+3.493%	5,732	+137.009%
2025-11-19	0.780000	0.780000	0.750100	0.750100	-1.003%	6,056	+145.287%
2025-11-18	0.750000	0.780000	0.750000	0.757700	+1.013%	16,174	+142.827%
2025-11-17	0.820000	0.820100	0.690000	0.750100	-8.591%	82,124	+145.287%
2025-11-14	0.798700	0.875000	0.798700	0.820600	+1.309%	41,212	+124.214%
2025-11-13	0.856800	0.860000	0.800000	0.810000	-3.571%	45,613	+127.148%
2025-11-12	0.860000	0.920000	0.840000	0.840000	-5.074%	14,558	+119.036%
2025-11-11	0.909600	0.920000	0.853000	0.884900	+1.713%	18,785	+107.922%
2025-11-10	0.850500	0.900000	0.850500	0.870000	+2.281%	3,825	+111.483%
2025-11-07	0.880000	0.915000	0.850500	0.850600	-4.791%	13,079	+116.306%
2025-11-06	0.920000	0.950000	0.881000	0.893400	-1.813%	18,862	+105.944%
2025-11-05	0.880900	0.925000	0.880900	0.909900	-1.098%	17,010	+102.209%
2025-11-04	0.949900	0.949900	0.900100	0.920000	+0.656%	14,525	+99.989%
2025-11-03	0.930000	0.935400	0.906700	0.914000	-1.784%	17,725	+101.302%
2025-10-31	0.950000	0.961400	0.911600	0.930600	-4.652%	51,996	+97.711%
2025-10-30	0.962200	1.019900	0.941000	0.976000	-0.570%	27,470	+88.514%
2025-10-29	0.915800	1.108200	0.900000	0.981600	+7.856%	257,249	+87.439%
2025-10-28	0.914300	0.960000	0.910000	0.910100	-1.076%	35,119	+102.165%
2025-10-27	0.910000	0.944899	0.910000	0.920000	-0.271%	18,610	+99.989%
2025-10-24	0.910000	0.941600	0.910000	0.922500	+3.153%	6,173	+99.447%
2025-10-23	0.914000	0.934800	0.894300	0.894300	-0.611%	7,690	+105.736%
2025-10-22	0.957900	0.957900	0.898200	0.899800	-0.695%	21,100	+104.479%
2025-10-21	0.895000	0.950000	0.880000	0.906100	+1.524%	35,061	+103.057%
2025-10-20	0.900000	0.902500	0.890000	0.892500	-1.108%	10,355	+106.151%
2025-10-17	0.937500	0.942200	0.900000	0.902500	-4.548%	13,554	+103.867%
2025-10-16	0.980000	0.980000	0.930000	0.945500	+0.972%	21,590	+94.595%
2025-10-15	0.950100	0.974500	0.935000	0.936400	-3.384%	36,278	+96.487%
2025-10-14	0.980000	0.988900	0.950000	0.969200	-1.102%	29,635	+89.837%
2025-10-13	0.990000	0.990000	0.931300	0.980000	+0.885%	25,185	+87.745%
2025-10-10	1.019900	1.020000	0.970300	0.971400	-2.860%	14,987	+89.407%
2025-10-09	1.020000	1.020000	0.980000	1.000000	+0.100%	25,412	+83.990%
2025-10-08	1.010000	1.020000	0.960000	0.999000	+0.899%	39,466	+84.174%
2025-10-07	1.030000	1.030000	0.985010	0.990100	-0.821%	18,008	+85.830%
2025-10-06	1.020000	1.030000	0.990000	0.998300	-2.127%	25,291	+84.303%
2025-10-03	1.010000	1.020000	1.000000	1.020000	+0.990%	47,533	+80.382%
2025-10-02	1.000000	1.050000	1.000000	1.010000	0.000%	85,117	+82.168%
2025-10-01	1.000000	1.040000	1.000000	1.010000	0.000%	28,019	+82.168%
2025-09-30	0.999900	1.034900	0.995000	1.010000	0.000%	28,130	+82.168%
2025-09-29	1.020000	1.040000	1.010000	1.010000	-1.942%	21,226	+82.168%
2025-09-26	1.090000	1.090000	1.010000	1.030000	-1.905%	14,110	+78.631%
2025-09-25	1.070000	1.070000	0.999900	1.050000	+2.941%	46,498	+75.229%
2025-09-24	1.060000	1.119300	1.011400	1.020000	-6.422%	54,865	+80.382%
2025-09-23	0.940000	1.140400	0.937900	1.090000	+15.957%	348,691	+68.798%
2025-09-22	0.930000	0.942100	0.910000	0.940000	-2.083%	29,195	+95.734%
2025-09-19	0.960100	0.970800	0.912200	0.960000	-3.011%	43,611	+91.656%
2025-09-18	1.010000	1.070000	0.950000	0.989800	-3.903%	169,732	+85.886%
2025-09-17	0.919000	1.070000	0.853700	1.030000	+22.371%	372,005	+78.631%
2025-09-16	0.830000	0.869900	0.800000	0.841700	+0.202%	60,423	+118.593%
2025-09-15	0.830100	0.845100	0.830100	0.840000	-0.603%	19,002	+119.036%
2025-09-12	0.850000	0.861100	0.830000	0.845100	+0.571%	6,199	+117.714%
2025-09-11	0.835000	0.922100	0.830000	0.840300	+1.204%	19,563	+118.958%
2025-09-10	0.850000	0.870000	0.830000	0.830300	-3.070%	7,035	+121.595%
2025-09-09	0.850000	0.869900	0.821000	0.856600	+1.662%	31,705	+114.791%
2025-09-08	0.853700	0.870000	0.835000	0.842600	-4.359%	5,713	+118.360%
2025-09-05	0.865900	0.881500	0.830000	0.881000	+1.603%	14,400	+108.842%
2025-09-04	0.980000	0.980000	0.860000	0.867100	-8.726%	18,238	+112.190%
2025-09-03	0.829900	0.950600	0.812000	0.950000	+15.854%	58,537	+93.674%
2025-09-02	0.832000	0.832000	0.791200	0.820000	-0.473%	12,599	+124.378%
2025-08-29	0.840000	0.840000	0.823900	0.823900	-1.353%	13,980	+123.316%
2025-08-28	0.840000	0.840000	0.820000	0.835200	+0.590%	5,798	+120.295%
2025-08-27	0.867000	0.867000	0.830300	0.830300	+0.036%	7,938	+121.595%
2025-08-26	0.851000	0.854000	0.830000	0.830000	-2.810%	13,261	+121.675%
2025-08-25	0.830000	0.869800	0.830000	0.854000	+0.235%	14,458	+115.445%
2025-08-22	0.810100	0.866000	0.800000	0.852000	+5.498%	25,176	+115.951%
2025-08-21	0.780000	0.816000	0.770000	0.807600	+0.937%	32,601	+127.823%
2025-08-20	0.880000	0.882500	0.795100	0.800100	-9.131%	177,377	+129.959%
2025-08-19	0.890000	0.895000	0.880100	0.880500	-3.242%	13,112	+108.961%
2025-08-18	0.905000	0.920000	0.875200	0.910000	-1.087%	30,913	+102.187%
2025-08-15	0.910000	0.950000	0.910000	0.920000	-2.138%	10,517	+99.989%
2025-08-14	0.980000	1.015000	0.900000	0.940101	-6.921%	45,738	+95.713%
2025-08-13	1.000000	1.039900	0.990000	1.010000	+2.020%	9,240	+82.168%
2025-08-12	1.000000	1.050000	0.938100	0.990000	-3.883%	36,808	+85.848%
2025-08-11	1.000000	1.200000	1.000000	1.030000	+0.980%	139,027	+78.631%
2025-08-08	0.996100	1.020000	0.996100	1.020000	-0.488%	8,388	+80.382%
2025-08-07	1.030000	1.040000	1.004200	1.025000	+1.990%	18,123	+79.502%
2025-08-06	1.000000	1.010000	0.987000	1.005000	+1.005%	18,616	+83.075%
2025-08-05	0.980000	1.010000	0.960100	0.995000	+2.451%	36,947	+84.915%
2025-08-04	0.971000	1.000000	0.951461	0.971200	-0.236%	28,923	+89.446%
2025-08-01	0.980000	1.008200	0.947000	0.973500	+0.361%	8,994	+88.998%
2025-07-31	0.950000	1.010000	0.950000	0.970000	+2.580%	22,566	+89.680%
2025-07-30	0.962900	0.970000	0.945600	0.945600	-3.500%	9,768	+94.575%
2025-07-29	0.955000	0.980000	0.955000	0.979900	+2.020%	5,936	+87.764%
2025-07-28	0.980000	1.010000	0.960500	0.960500	-1.990%	7,143	+91.556%
2025-07-25	0.966400	1.000000	0.966400	0.980000	-2.010%	5,429	+87.745%
2025-07-24	1.000000	1.010000	1.000000	1.000100	+2.051%	22,723	+83.972%
2025-07-23	0.938000	0.980000	0.938000	0.980000	+4.133%	29,004	+87.745%
2025-07-22	0.910000	0.942100	0.910000	0.941100	+1.194%	29,669	+95.505%
2025-07-21	0.940200	0.950000	0.930000	0.930000	-2.105%	38,588	+97.839%
2025-07-18	0.961000	0.991000	0.930500	0.950000	-1.145%	7,094	+93.674%
2025-07-17	0.960000	1.000000	0.950000	0.961000	+0.083%	8,947	+91.457%
2025-07-16	0.930000	1.000000	0.930000	0.960200	+2.138%	43,668	+91.616%
2025-07-15	1.000000	1.008800	0.930000	0.940100	-5.990%	65,164	+95.713%
2025-07-14	1.010000	1.030000	1.000000	1.000000	-0.990%	5,645	+83.990%
2025-07-11	1.000000	1.010000	1.000000	1.010000	+0.508%	22,835	+82.168%
2025-07-10	1.000000	1.010000	1.000000	1.004900	0.000%	5,426	+83.093%
2025-07-09	1.030000	1.030100	1.000000	1.004900	-0.505%	89,900	+83.093%
2025-07-08	1.030000	1.090000	1.010000	1.010000	-3.810%	54,894	+82.168%
2025-07-07	1.050000	1.100000	1.000000	1.050000	-2.778%	33,923	+75.229%
2025-07-03	1.040000	1.080000	1.040000	1.080000	+2.857%	4,595	+70.361%
2025-07-02	1.100000	1.110000	1.050000	1.050000	-4.545%	9,576	+75.229%
2025-07-01	1.030000	1.100000	1.030000	1.100000	+3.267%	21,826	+67.264%
2025-06-30	1.080000	1.080000	1.020000	1.065200	+1.448%	4,521	+72.728%
2025-06-27	1.010000	1.060000	1.010000	1.050000	+0.962%	4,748	+75.229%
2025-06-26	1.030000	1.065000	1.020000	1.040000	-1.887%	26,740	+76.913%
2025-06-25	1.072400	1.072400	1.050000	1.060000	0.000%	6,884	+73.575%
2025-06-24	1.030000	1.090000	1.030000	1.060000	+2.913%	7,989	+73.575%
2025-06-23	1.010000	1.120000	1.000000	1.030000	0.000%	27,929	+78.631%
2025-06-20	1.060000	1.060000	1.010000	1.030000	-2.830%	26,614	+78.631%
2025-06-18	1.050000	1.080000	1.040000	1.060000	-0.935%	11,827	+73.575%
2025-06-17	1.080000	1.107500	1.070000	1.070000	-0.926%	5,848	+71.953%
2025-06-16	1.120000	1.130000	1.080000	1.080000	0.000%	9,137	+70.361%
2025-06-13	1.110000	1.140000	1.080000	1.080000	-2.703%	7,654	+70.361%
2025-06-12	1.110000	1.130000	1.110000	1.110000	0.000%	10,532	+65.757%
2025-06-11	1.101500	1.130000	1.100000	1.110000	+0.909%	12,339	+65.757%
2025-06-10	1.190000	1.190000	1.100000	1.100000	-2.715%	15,545	+67.264%
2025-06-09	1.090200	1.131400	1.060000	1.130700	+6.670%	29,890	+62.722%
2025-06-06	1.100000	1.160800	1.060000	1.060000	-7.018%	38,847	+73.575%
2025-06-05	1.130000	1.160000	1.111000	1.140000	+3.167%	23,906	+61.395%
2025-06-04	1.160000	1.180000	1.090000	1.105000	-3.913%	45,760	+66.507%
2025-06-03	1.130000	1.200000	1.100000	1.150000	+2.679%	95,457	+59.991%
2025-06-02	0.900000	1.170000	0.860000	1.120000	+30.233%	310,349	+64.277%
2025-05-30	0.817500	0.860000	0.817500	0.860000	+4.369%	5,742	+113.942%
2025-05-29	0.810000	0.824000	0.770000	0.824000	+1.728%	13,878	+123.289%
2025-05-28	0.775000	0.817000	0.775000	0.810000	+1.504%	3,275	+127.148%
2025-05-27	0.840000	0.841501	0.772100	0.798000	-6.118%	17,041	+130.564%
2025-05-23	0.840000	0.850000	0.810100	0.850000	+0.830%	9,963	+116.459%
2025-05-22	0.810000	0.850000	0.810000	0.843000	+4.074%	1,166	+118.256%
2025-05-21	0.840000	0.860000	0.810000	0.810000	-1.340%	39,174	+127.148%
2025-05-20	0.845000	0.875000	0.821000	0.821001	-5.349%	16,489	+124.104%
2025-05-19	0.845700	0.890000	0.845700	0.867399	+1.450%	1,222	+112.117%
2025-05-16	0.860000	0.890000	0.855000	0.855000	-3.900%	13,616	+115.193%
2025-05-15	0.865000	0.890000	0.864700	0.889700	+8.157%	4,262	+106.800%
2025-05-14	0.824200	0.877000	0.821001	0.822600	-3.258%	16,495	+123.669%
2025-05-13	0.880000	0.880000	0.821000	0.850300	+0.035%	7,055	+116.382%
2025-05-12	0.870000	0.885000	0.847000	0.850000	-0.620%	14,850	+116.459%
2025-05-09	0.800000	0.870000	0.800000	0.855300	+1.931%	7,492	+115.118%
2025-05-08	0.850000	0.850000	0.839100	0.839100	+1.096%	12,503	+119.271%
2025-05-07	0.785000	0.870000	0.785000	0.830000	+2.469%	7,357	+121.675%
2025-05-06	0.810000	0.810000	0.810000	0.810000	+1.695%	456	+127.148%
2025-05-05	0.782000	0.810000	0.782000	0.796500	+0.734%	18,545	+130.998%
2025-05-02	0.800000	0.810000	0.790700	0.790700	-1.163%	4,556	+132.693%
2025-05-01	0.771000	0.820000	0.771000	0.800000	+2.067%	2,033	+129.988%
2025-04-30	0.805000	0.820000	0.780100	0.783800	+0.875%	11,262	+134.741%
2025-04-29	0.806000	0.813000	0.777000	0.777000	-4.074%	5,308	+136.795%
2025-04-28	0.804999	0.840000	0.765000	0.810000	+1.250%	10,882	+127.148%
2025-04-25	0.779000	0.809000	0.750000	0.800000	+2.696%	14,691	+129.988%
2025-04-24	0.798000	0.800000	0.745000	0.779000	+3.577%	19,491	+136.187%
2025-04-23	0.715000	0.770000	0.715000	0.752100	+2.229%	19,692	+144.635%
2025-04-22	0.750000	0.770000	0.725300	0.735700	-1.907%	33,157	+150.088%
2025-04-21	0.709200	0.770000	0.709200	0.750000	-0.146%	20,695	+145.320%
2025-04-17	0.780000	0.780000	0.741400	0.751100	-6.101%	18,839	+144.961%
2025-04-16	0.775001	0.799900	0.750100	0.799900	+3.200%	6,133	+130.016%
2025-04-15	0.740000	0.800000	0.730000	0.775100	-5.360%	28,821	+137.376%
2025-04-14	0.723000	0.830000	0.723000	0.819000	+16.667%	60,222	+124.652%
2025-04-11	0.730000	0.769900	0.690000	0.702000	+1.739%	2,927	+162.094%
2025-04-10	0.775900	0.780200	0.627300	0.690000	-11.071%	23,726	+166.652%
2025-04-09	0.750000	0.775900	0.734951	0.775900	+3.357%	10,081	+137.131%
2025-04-08	0.780000	0.783000	0.750000	0.750700	-4.125%	7,105	+145.091%
2025-04-07	0.749800	0.783000	0.731000	0.783000	+2.514%	14,233	+134.981%
2025-04-04	0.750000	0.800000	0.730000	0.763800	+1.691%	188,685	+140.888%
2025-04-03	0.778000	0.840000	0.751100	0.751100	-3.458%	5,823	+144.961%
2025-04-02	0.790000	0.800000	0.774800	0.778000	-3.951%	39,503	+136.491%
2025-04-01	0.800000	0.840000	0.780000	0.810000	-1.220%	17,646	+127.148%
2025-03-31	0.818000	0.869999	0.778100	0.820000	-3.529%	20,411	+124.378%
2025-03-28	0.829800	0.850000	0.790500	0.850000	+2.102%	17,333	+116.459%
2025-03-27	0.830000	0.860000	0.810000	0.832500	-5.301%	34,533	+121.009%
2025-03-26	0.871500	0.919000	0.821500	0.879100	-0.102%	20,220	+109.294%
2025-03-25	0.900000	0.919999	0.855250	0.880000	-3.297%	27,287	+109.080%
2025-03-24	0.940000	0.950000	0.760500	0.910000	+0.099%	194,015	+102.187%
2025-03-21	0.861000	0.940000	0.861000	0.909100	+9.530%	322,651	+102.387%
2025-03-20	0.800100	0.849990	0.727800	0.830000	+4.271%	2,810,892	+121.675%
2025-03-19	0.781900	0.820000	0.781900	0.796000	-0.500%	2,545	+131.143%
2025-03-18	0.771000	0.809000	0.771000	0.800000	+0.427%	2,323	+129.988%
2025-03-17	0.812500	0.834001	0.786700	0.796600	-4.024%	14,047	+130.969%
2025-03-14	0.850000	0.850000	0.770000	0.830000	-1.190%	6,773	+121.675%
2025-03-13	0.853000	0.870000	0.840000	0.840000	+2.439%	624	+119.036%
2025-03-12	0.750000	0.820000	0.750000	0.820000	+7.866%	11,158	+124.378%
2025-03-11	0.779900	0.779900	0.700000	0.760200	-2.538%	25,771	+142.028%
2025-03-10	0.820000	0.829900	0.780000	0.780000	-6.026%	50,066	+135.885%
2025-03-07	0.869000	0.870000	0.810000	0.830020	+3.740%	20,486	+121.669%
2025-03-06	0.851500	0.860001	0.800100	0.800100	-3.602%	40,079	+129.959%
2025-03-05	0.850000	0.860000	0.820000	0.830000	-0.012%	3,763	+121.675%
2025-03-04	0.850000	0.885000	0.824300	0.830100	-4.256%	14,166	+121.648%
2025-03-03	0.850000	0.919900	0.850000	0.867000	-2.595%	10,050	+112.215%
2025-02-28	0.885000	0.920000	0.885000	0.890100	-0.625%	10,058	+106.707%
2025-02-27	0.919899	0.919900	0.883900	0.895700	+2.824%	14,266	+105.415%
2025-02-26	0.880200	0.889000	0.865000	0.871100	-1.632%	14,195	+111.216%
2025-02-25	0.880000	0.904900	0.880000	0.885550	-1.067%	38,326	+107.769%
2025-02-24	0.931700	0.980000	0.810000	0.895100	-4.777%	53,540	+105.552%
2025-02-21	0.920000	0.960000	0.895000	0.940000	+1.611%	32,225	+95.734%
2025-02-20	0.930000	0.930000	0.890400	0.925100	+0.554%	10,692	+98.887%
2025-02-19	0.978300	0.978300	0.910000	0.920000	-5.155%	38,264	+99.989%
2025-02-18	0.962700	1.010000	0.962700	0.970000	0.000%	6,960	+89.680%
2025-02-14	0.980200	1.015000	0.950100	0.970000	-2.020%	65,874	+89.680%
2025-02-13	1.000000	1.010000	0.990000	0.990000	-1.000%	26,961	+85.848%
2025-02-12	1.000000	1.020000	0.990000	1.000000	-0.990%	10,327	+83.990%
2025-02-11	1.000800	1.035900	1.000000	1.010000	-1.942%	11,979	+82.168%
2025-02-10	1.050000	1.050000	1.007600	1.030000	-1.435%	14,231	+78.631%
2025-02-07	1.060000	1.080000	1.010000	1.045000	-0.948%	5,221	+76.067%
2025-02-06	1.030000	1.069200	1.010000	1.055000	+1.442%	17,226	+74.398%
2025-02-05	1.000000	1.060000	0.940000	1.040000	+4.000%	26,317	+76.913%
2025-02-04	0.960000	1.030000	0.935000	1.000000	+4.167%	27,437	+83.990%
2025-02-03	0.940000	1.030000	0.920000	0.960000	+0.608%	11,332	+91.656%
2025-01-31	0.980000	0.990000	0.906200	0.954200	-3.147%	19,248	+92.821%
2025-01-30	0.890200	1.070000	0.890000	0.985200	+12.466%	108,895	+86.754%
2025-01-29	0.850000	0.899999	0.820000	0.876000	+1.849%	27,151	+110.034%
2025-01-28	0.940000	0.940000	0.860100	0.860100	-2.261%	22,958	+113.917%
2025-01-27	0.980000	1.000000	0.877500	0.880000	-12.000%	45,309	+109.080%

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

TOMZ
TOMI Environmental Solutions, Inc.
stock NASDAQ