Advertisement
Advertisement
U.S. markets close in 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tomra Systems ASA (TMRAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.00+0.31 (+1.89%)
As of 01:02PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202216.8017.0016.8017.0017.004,174
Sep 27, 202217.0117.0116.6916.6916.691,200
Sep 26, 202217.0717.2116.9017.1217.123,300
Sep 23, 202217.6817.6816.9216.9616.962,700
Sep 22, 202218.0918.1017.7617.7617.765,200
Sep 21, 202218.5218.5218.1918.1918.197,200
Sep 20, 202218.7518.7518.2318.4518.45700
Sep 19, 202218.4418.6718.4418.6718.674,700
Sep 16, 202219.4019.7519.2419.4819.482,800
Sep 15, 202222.3222.8022.1822.1822.184,100
Sep 14, 202221.8222.2321.7421.8321.833,400
Sep 13, 202222.7822.9822.2922.2922.298,000
Sep 12, 202223.4623.8123.4623.4823.481,900
Sep 09, 202223.1723.5923.1723.5223.528,100
Sep 08, 202222.0822.8722.0722.7422.746,700
Sep 07, 202222.1022.6022.1022.6022.606,300
Sep 06, 202222.4822.4922.0322.0622.065,200
Sep 02, 202222.5322.5321.9421.9421.947,100
Sep 01, 202222.5822.5822.2222.4922.498,400
Aug 31, 202222.8222.8222.7422.7422.74700
Aug 30, 202222.9022.9022.9022.9022.90500
Aug 29, 202222.9823.0722.9422.9422.942,500
Aug 26, 202224.0724.0723.1923.2623.267,600
Aug 25, 202223.3823.6823.3823.6823.682,300
Aug 24, 202223.2023.2023.0223.1923.192,200
Aug 23, 202222.4622.8322.4622.7722.775,100
Aug 22, 202223.1023.1022.9323.0523.057,300
Aug 19, 202224.0124.0223.8224.0024.001,100
Aug 18, 202224.7424.7424.2424.5924.599,500
Aug 17, 202224.6024.8724.5924.8724.874,400
Aug 16, 202225.1225.2825.0825.1525.154,500
Aug 15, 202225.2325.4225.2225.3925.392,200
Aug 12, 202225.1625.5425.1625.5425.549,800
Aug 11, 202225.1925.4025.0525.0525.054,600
Aug 10, 202225.3526.2525.2726.2526.2510,700
Aug 09, 202224.6424.6424.1024.1024.10500
Aug 08, 202223.3323.4123.0423.0423.044,500
Aug 05, 202222.0722.3321.8122.1822.184,400
Aug 04, 202223.0723.4323.0723.4323.431,900
Aug 03, 202222.7022.7022.4922.6822.683,400
Aug 02, 202222.6023.1322.5222.6522.654,600
Aug 01, 202223.0423.5323.0223.3423.343,600
Jul 29, 202222.9823.2822.8723.2823.281,900
Jul 28, 202221.8822.4021.8822.4022.408,400
Jul 27, 202221.0321.3021.0321.2921.296,200
Jul 26, 202220.5420.5420.4320.4320.431,000
Jul 25, 202220.7120.7720.6520.7720.772,300
Jul 22, 202220.5720.5820.4120.4120.416,200
Jul 21, 202220.5620.7720.5020.7520.756,400
Jul 20, 202220.3020.5020.0920.1520.155,900
Jul 19, 202220.1220.1620.0820.1620.165,800
Jul 18, 202219.8419.8719.6019.6019.6010,500
Jul 15, 202218.7219.0418.7218.9018.906,400
Jul 14, 202218.9419.4918.8719.1419.144,000
Jul 13, 202219.2319.5819.2319.3319.332,100
Jul 12, 202219.2719.4719.1319.1319.137,500
Jul 11, 202219.5719.7119.2919.6219.628,800
Jul 08, 202219.1619.6419.1619.6319.63900
Jul 07, 202219.8819.8819.8819.8819.881,400
Jul 06, 202220.3420.5020.2020.3320.335,600
Jul 05, 202219.3319.6419.2719.6419.648,200
Jul 01, 202219.4519.7419.2819.7419.7413,700
Jun 30, 202218.6318.7518.5518.6118.6120,700
Jun 29, 202218.0918.3018.0918.1918.194,900
Jun 28, 202218.3018.9618.0418.0518.051,600
Jun 27, 202218.1418.1618.0618.1618.162,800
Jun 24, 202217.0217.2617.0217.2617.265,000
Jun 23, 202215.8216.0115.8216.0116.013,800
Jun 22, 202216.1616.2116.0816.2116.212,600
Jun 21, 202216.2716.4716.0716.1616.166,800
Jun 17, 202215.8716.4515.6415.7715.775,100
Jun 16, 202216.6316.6316.1316.3016.306,200
Jun 15, 202216.7317.2316.6317.1217.123,300
Jun 14, 202217.0717.1316.8116.8116.8115,200
Jun 13, 202217.4417.5617.3617.4517.458,700
Jun 10, 202218.4919.0817.8318.0518.057,500
Jun 09, 202218.9019.7518.5218.6518.651,900
Jun 08, 202219.1519.5019.1319.3019.305,900
Jun 08, 20222:1 Stock Split
Jun 07, 202218.2819.5618.2819.5519.552,800
Jun 06, 202219.5021.5019.4619.4619.463,200
Jun 03, 202219.2919.3518.4018.4018.403,000
Jun 02, 202219.4021.2419.2620.4220.4212,200
Jun 01, 202220.4720.5018.7519.4219.426,600
May 31, 202218.8520.9118.8520.3420.347,600
May 27, 202219.5920.0119.5919.7019.704,200
May 26, 202217.6918.7617.5218.2618.263,600
May 25, 202217.9718.3917.9718.2318.2310,000
May 24, 202218.2318.4718.1318.4718.4712,000
May 23, 202218.3018.5718.2318.4818.4826,000
May 20, 202217.7317.8217.6817.7417.7410,200
May 19, 202217.9718.2217.9718.1618.164,600
May 18, 202218.1118.1117.8918.0518.052,400
May 17, 202217.9518.8017.9518.5518.552,200
May 16, 202218.2218.5018.1818.5018.507,800
May 13, 202217.9418.3317.9418.2218.2213,800
May 12, 202217.2817.4017.0317.2817.286,800
May 11, 202217.3917.4717.3917.4717.473,400
May 10, 202217.6617.6917.5517.6517.655,200
May 09, 202217.5617.5617.2217.2217.2213,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement