Advertisement
Advertisement
U.S. Markets open in 2 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

TOR Minerals International, Inc. (TORM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.7500-0.0500 (-1.79%)
At close: 10:58AM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20222.76002.79002.75002.75002.7500300
Aug 05, 20222.40002.94002.40002.80002.8000700
Aug 04, 20222.05002.05002.05002.05002.0500-
Aug 03, 20222.35002.40002.05002.05002.05002,100
Aug 02, 20222.23002.40002.23002.40002.40001,500
Aug 01, 20222.40002.40002.40002.40002.4000-
Jul 29, 20222.40002.40002.40002.40002.4000-
Jul 28, 20222.40002.40002.40002.40002.4000400
Jul 27, 20222.25002.40002.25002.40002.4000500
Jul 26, 20222.25002.25002.25002.25002.2500-
Jul 25, 20222.25002.25002.25002.25002.2500-
Jul 22, 20222.20002.25002.15002.25002.2500400
Jul 21, 20222.35002.40002.23002.40002.40001,500
Jul 20, 20222.40002.40002.40002.40002.4000-
Jul 19, 20222.09002.40002.05002.40002.40005,100
Jul 18, 20222.28002.30002.28002.30002.3000200
Jul 15, 20222.30002.30002.30002.30002.3000-
Jul 14, 20222.30002.30002.30002.30002.3000100
Jul 13, 20222.30002.30002.30002.30002.3000-
Jul 12, 20222.30002.30002.30002.30002.3000-
Jul 11, 20222.30002.30002.30002.30002.3000200
Jul 08, 20222.07002.07002.07002.07002.0700100
Jul 07, 20222.05002.30002.05002.30002.30001,600
Jul 06, 20222.06002.35002.06002.35002.3500300
Jul 05, 20222.40002.40002.40002.40002.4000-
Jul 01, 20222.40002.40002.40002.40002.4000-
Jun 30, 20222.40002.40002.40002.40002.4000300
Jun 29, 20222.25002.25002.25002.25002.2500-
Jun 28, 20222.25002.25002.25002.25002.2500-
Jun 27, 20222.05002.25002.05002.25002.2500400
Jun 24, 20222.69002.69002.20002.40002.4000700
Jun 23, 20222.79002.79002.79002.79002.7900100
Jun 22, 20222.30002.30002.30002.30002.3000-
Jun 21, 20222.30002.30002.30002.30002.3000-
Jun 17, 20222.30002.30002.30002.30002.3000100
Jun 16, 20222.35002.60002.35002.60002.6000200
Jun 15, 20222.30002.30002.30002.30002.3000100
Jun 14, 20222.10002.10002.10002.10002.1000300
Jun 13, 20222.05002.05002.05002.05002.0500-
Jun 10, 20222.05002.05002.05002.05002.0500100
Jun 09, 20222.05002.05002.05002.05002.0500100
Jun 08, 20222.05002.05002.05002.05002.0500-
Jun 07, 20222.05002.05002.05002.05002.0500-
Jun 06, 20222.05002.05002.05002.05002.05001,000
Jun 03, 20222.05002.05002.05002.05002.0500200
Jun 02, 20222.50002.50002.01002.01002.01001,700
Jun 01, 20222.50002.53002.37002.50002.5000600
May 31, 20223.00003.00003.00003.00003.0000100
May 27, 20223.00003.00003.00003.00003.0000100
May 26, 20223.00003.00003.00003.00003.0000100
May 25, 20223.00003.00003.00003.00003.0000-
May 24, 20223.00003.00003.00003.00003.0000-
May 23, 20223.00003.00003.00003.00003.0000200
May 20, 20223.00003.00003.00003.00003.0000300
May 19, 20223.00003.00003.00003.00003.0000-
May 18, 20223.00003.00003.00003.00003.0000-
May 17, 20222.80003.00002.80003.00003.0000200
May 16, 20223.10003.10002.80002.80002.8000200
May 13, 20222.95003.05002.95003.00003.00004,200
May 12, 20222.70002.70002.70002.70002.7000-
May 11, 20223.10003.10002.54002.70002.7000700
May 10, 20223.10003.10003.10003.10003.1000100
May 09, 20222.70003.10002.70003.10003.1000600
May 06, 20223.09003.10002.89003.10003.10001,100
May 05, 20223.09003.09003.09003.09003.0900-
May 04, 20222.72003.09002.72003.09003.09001,400
May 03, 20223.00003.00002.75003.00003.00001,400
May 02, 20222.90003.00002.75003.00003.00001,600
Apr 29, 20222.70003.00002.67003.00003.00001,200
Apr 28, 20222.80003.04002.64002.90002.900010,900
Apr 27, 20222.50002.80002.50002.80002.80001,000
Apr 26, 20222.87002.87002.87002.87002.8700-
Apr 25, 20222.86002.87002.86002.87002.8700600
Apr 22, 20222.87002.87002.87002.87002.8700-
Apr 21, 20222.86002.87002.68002.87002.87001,700
Apr 20, 20222.86002.86002.86002.86002.8600-
Apr 19, 20222.86002.86002.86002.86002.8600100
Apr 18, 20222.50002.86002.50002.86002.86001,200
Apr 14, 20222.86002.86002.86002.86002.8600-
Apr 13, 20222.86002.86002.86002.86002.8600-
Apr 12, 20222.86002.86002.86002.86002.8600-
Apr 11, 20222.86002.86002.86002.86002.8600100
Apr 08, 20222.80002.86002.68002.68002.6800300
Apr 07, 20222.86002.86002.86002.86002.8600100
Apr 06, 20222.86002.86002.86002.86002.8600-
Apr 05, 20222.40002.86002.40002.86002.8600400
Apr 04, 20222.88002.88002.88002.88002.8800-
Apr 01, 20222.88002.88002.88002.88002.8800200
Mar 31, 20222.51002.51002.51002.51002.5100100
Mar 30, 20222.91002.91002.91002.91002.9100300
Mar 29, 20222.94002.94002.94002.94002.9400100
Mar 28, 20222.25002.91002.25002.91002.9100900
Mar 25, 20222.40002.40002.40002.40002.4000-
Mar 24, 20222.40002.40002.40002.40002.4000-
Mar 23, 20222.40002.40002.40002.40002.4000-
Mar 22, 20222.34002.40002.34002.40002.4000300
Mar 21, 20222.75002.95002.75002.95002.9500300
Mar 18, 20222.95002.96002.95002.96002.9600200
Mar 17, 20222.95002.95002.95002.95002.9500100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement