TOMZ(TOMZ)
TOMZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $1.68 | $1.83 | $1.68 | $1.74 | 9,039 |
| 8/18/2026 | $1.77 | $1.78 | $1.74 | $1.76 | 8,400 |
| 8/17/2026 | $1.84 | $1.85 | $1.77 | $1.78 | 31,100 |
| 8/14/2026 | $1.87 | $1.93 | $1.70 | $1.75 | 49,500 |
| 8/13/2026 | $1.69 | $1.92 | $1.64 | $1.87 | 82,445 |
| 8/12/2026 | $1.70 | $1.80 | $1.68 | $1.68 | 41,812 |
| 8/11/2026 | $1.74 | $1.82 | $1.70 | $1.73 | 7,900 |
| 8/10/2026 | $1.80 | $1.87 | $1.73 | $1.73 | 23,942 |
| 8/7/2026 | $1.80 | $1.92 | $1.80 | $1.82 | 7,013 |
| 8/6/2026 | $1.84 | $1.86 | $1.78 | $1.84 | 5,900 |
| 8/5/2026 | $1.93 | $1.93 | $1.73 | $1.91 | 13,800 |
| 8/4/2026 | $1.78 | $2.00 | $1.78 | $1.93 | 67,051 |
| 8/3/2026 | $1.56 | $1.82 | $1.56 | $1.74 | 51,200 |
| 7/31/2026 | $1.62 | $1.68 | $1.60 | $1.60 | 8,800 |
| 7/30/2026 | $1.52 | $1.69 | $1.52 | $1.60 | 25,624 |
| 7/29/2026 | $1.55 | $1.66 | $1.50 | $1.52 | 19,936 |
| 7/28/2026 | $1.66 | $1.70 | $1.51 | $1.65 | 7,100 |
| 7/27/2026 | $1.51 | $1.67 | $1.51 | $1.67 | 13,015 |
| 7/24/2026 | $1.68 | $1.68 | $1.39 | $1.54 | 29,234 |
| 7/23/2026 | $1.78 | $1.84 | $1.63 | $1.63 | 16,600 |
| 7/22/2026 | $1.79 | $1.82 | $1.70 | $1.82 | 39,836 |
| 7/21/2026 | $1.76 | $1.87 | $1.68 | $1.84 | 37,810 |
| 7/20/2026 | $2.12 | $2.12 | $1.69 | $1.84 | 102,399 |
| 7/17/2026 | $2.10 | $2.13 | $1.83 | $2.08 | 127,010 |
| 7/16/2026 | $2.07 | $2.22 | $2.03 | $2.06 | 163,506 |
| 7/15/2026 | $2.40 | $2.40 | $2.16 | $2.25 | 15,158 |
| 7/14/2026 | $2.38 | $2.38 | $2.16 | $2.22 | 35,514 |
| 7/13/2026 | $2.37 | $2.37 | $2.31 | $2.31 | 11,003 |
| 7/10/2026 | $2.32 | $2.45 | $2.32 | $2.42 | 21,671 |
| 7/9/2026 | $2.50 | $2.55 | $2.38 | $2.39 | 71,373 |
| 7/8/2026 | $2.58 | $2.58 | $2.34 | $2.55 | 51,052 |
| 7/7/2026 | $2.62 | $2.62 | $2.51 | $2.55 | 13,367 |
| 7/6/2026 | $2.46 | $2.58 | $2.40 | $2.52 | 20,020 |
| 7/2/2026 | $2.54 | $2.54 | $2.40 | $2.48 | 20,603 |
| 7/1/2026 | $2.56 | $2.56 | $2.42 | $2.53 | 33,367 |
| 6/30/2026 | $2.48 | $2.67 | $2.22 | $2.47 | 34,911 |
| 6/29/2026 | $2.19 | $2.49 | $2.05 | $2.43 | 580,300 |
| 6/26/2026 | $2.23 | $2.40 | $2.14 | $2.37 | 63,267 |
| 6/25/2026 | $2.19 | $2.25 | $2.13 | $2.18 | 30,040 |
| 6/24/2026 | $2.16 | $2.40 | $2.16 | $2.24 | 47,246 |
| 6/23/2026 | $2.10 | $2.32 | $2.10 | $2.24 | 29,900 |
| 6/22/2026 | $2.27 | $2.27 | $2.10 | $2.12 | 25,400 |
| 6/18/2026 | $2.10 | $2.34 | $2.10 | $2.27 | 44,467 |
| 6/17/2026 | $2.08 | $2.20 | $2.07 | $2.09 | 27,568 |
| 6/16/2026 | $2.10 | $2.70 | $2.07 | $2.08 | 106,807 |
| 6/15/2026 | $2.14 | $2.37 | $2.02 | $2.15 | 78,627 |
| 6/12/2026 | $2.31 | $2.40 | $2.15 | $2.15 | 38,694 |
| 6/11/2026 | $2.44 | $2.60 | $2.32 | $2.38 | 51,033 |
| 6/10/2026 | $2.74 | $2.74 | $2.33 | $2.52 | 98,737 |
| 6/9/2026 | $2.88 | $3.00 | $2.58 | $2.72 | 77,858 |
| 6/8/2026 | $3.06 | $3.15 | $2.82 | $2.85 | 221,033 |
| 6/5/2026 | $3.18 | $3.21 | $2.93 | $3.12 | 157,789 |
| 6/4/2026 | $3.09 | $3.24 | $2.85 | $3.24 | 124,110 |
| 6/3/2026 | $3.12 | $3.15 | $3.00 | $3.12 | 66,367 |
| 6/2/2026 | $3.15 | $3.21 | $2.93 | $3.12 | 76,968 |
| 6/1/2026 | $2.82 | $3.18 | $2.74 | $3.18 | 258,600 |
| 5/29/2026 | $2.75 | $2.82 | $2.70 | $2.79 | 70,797 |
| 5/28/2026 | $2.64 | $2.79 | $2.61 | $2.76 | 66,011 |
| 5/27/2026 | $2.69 | $2.75 | $2.47 | $2.67 | 68,062 |
| 5/26/2026 | $2.37 | $2.89 | $2.34 | $2.63 | 442,690 |
| 5/22/2026 | $2.19 | $2.40 | $2.15 | $2.34 | 52,533 |