U.S. markets closed

TOR Minerals International, Inc. (TORM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0700+0.1200 (+12.63%)
At close: 1:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20201.07001.07001.07001.07001.0700684
Nov 27, 20200.95000.95000.95000.95000.9500-
Nov 25, 20200.94000.95000.90000.95000.950023,000
Nov 24, 20200.89000.95000.89000.95000.950033,700
Nov 23, 20200.95001.05000.95000.99000.99004,300
Nov 20, 20201.05001.05001.05001.05001.0500-
Nov 19, 20201.05001.05001.05001.05001.05001,000
Nov 18, 20201.00001.00001.00001.00001.0000-
Nov 17, 20201.00001.00001.00001.00001.00001,000
Nov 16, 20200.80000.95000.80000.95000.95004,800
Nov 13, 20200.90000.90000.90000.90000.9000700
Nov 12, 20200.88000.88000.88000.88000.8800-
Nov 11, 20200.80000.92000.80000.88000.88001,900
Nov 10, 20200.80000.80000.70000.70000.700020,400
Nov 09, 20200.75000.92000.75000.92000.92003,100
Nov 06, 20200.85000.85000.85000.85000.8500-
Nov 05, 20200.88000.88000.85000.85000.85006,000
Nov 04, 20200.98000.98000.85000.85000.8500500
Nov 03, 20200.85000.85000.85000.85000.8500-
Nov 02, 20200.95001.05000.85000.85000.850010,900
Oct 30, 20201.10001.10001.10001.10001.1000-
Oct 29, 20201.10001.10001.10001.10001.1000300
Oct 28, 20201.08001.08001.08001.08001.0800-
Oct 27, 20201.00001.08000.85001.08001.08001,900
Oct 26, 20201.00001.00001.00001.00001.0000-
Oct 23, 20201.01001.01001.00001.00001.000014,000
Oct 22, 20201.05001.05001.05001.05001.05005,100
Oct 21, 20200.90000.95000.90000.95000.95005,900
Oct 20, 20201.00001.00001.00001.00001.00006,000
Oct 19, 20201.00001.00001.00001.00001.00005,100
Oct 16, 20201.00001.00001.00001.00001.0000-
Oct 15, 20200.88001.00000.85001.00001.00001,400
Oct 14, 20201.00001.00001.00001.00001.0000200
Oct 13, 20201.00001.00001.00001.00001.0000100
Oct 12, 20201.00001.00001.00001.00001.0000100
Oct 09, 20201.00001.00001.00001.00001.0000600
Oct 08, 20201.14001.14001.14001.14001.1400-
Oct 07, 20201.14001.14001.14001.14001.1400-
Oct 06, 20201.14001.14001.14001.14001.14001,100
Oct 05, 20201.19001.19001.19001.19001.1900-
Oct 02, 20201.00001.19001.00001.19001.1900900
Oct 01, 20201.19001.19001.19001.19001.1900200
Sep 30, 20201.30001.30001.30001.30001.3000-
Sep 29, 20201.30001.30001.30001.30001.3000-
Sep 28, 20201.30001.30000.87001.30001.3000700
Sep 25, 20201.30001.30001.30001.30001.3000-
Sep 24, 20201.34001.34001.26001.30001.3000500
Sep 23, 20201.23001.25001.23001.25001.25001,000
Sep 22, 20201.25001.25001.25001.25001.2500-
Sep 21, 20201.00001.25001.00001.25001.2500600
Sep 18, 20201.20001.27000.82001.27001.2700600
Sep 17, 20201.13001.13001.13001.13001.1300-
Sep 16, 20200.82001.13000.82001.13001.1300700
Sep 15, 20201.04001.04001.04001.04001.0400-
Sep 14, 20201.04001.04001.04001.04001.0400300
Sep 11, 20201.05001.05001.05001.05001.0500-
Sep 10, 20201.05001.05001.05001.05001.0500-
Sep 09, 20201.05001.05001.05001.05001.05003,000
Sep 08, 20201.14001.14001.14001.14001.1400-
Sep 04, 20201.09001.15001.09001.14001.14002,000
Sep 03, 20201.13001.13001.13001.13001.1300-
Sep 02, 20201.13001.13001.13001.13001.1300200
Sep 01, 20201.05001.05001.05001.05001.0500500
Aug 31, 20201.30001.32001.20001.32001.32002,100
Aug 28, 20201.25001.34000.75001.34001.3400800
Aug 27, 20201.29001.29001.24001.24001.2400200
Aug 26, 20201.00001.00001.00001.00001.00001,000
Aug 25, 20201.35001.35001.35001.35001.3500-
Aug 24, 20201.37001.37000.82001.35001.35001,400
Aug 21, 20201.39001.39001.39001.39001.3900-
Aug 20, 20201.39001.39001.39001.39001.3900800
Aug 19, 20201.07001.41001.01001.41001.4100800
Aug 18, 20201.42001.42001.42001.42001.4200-
Aug 17, 20201.42001.42001.42001.42001.4200700
Aug 14, 20201.46001.46001.46001.46001.4600-
Aug 13, 20201.46001.46001.46001.46001.4600-
Aug 12, 20201.01001.46001.01001.46001.4600300
Aug 11, 20201.49001.49001.49001.49001.4900200
Aug 10, 20201.36001.36000.72001.11001.11005,300
Aug 07, 20201.74001.74001.74001.74001.7400-
Aug 06, 20201.74001.74001.74001.74001.7400-
Aug 05, 20201.74001.74001.10001.74001.74002,300
Aug 04, 20201.78001.78001.78001.78001.7800-
Aug 03, 20201.57001.78001.40001.78001.78008,000
Jul 31, 20201.35001.56001.35001.55001.55006,500
Jul 30, 20201.49001.49001.49001.49001.4900200
Jul 29, 20201.45001.46001.35001.35001.35002,100
Jul 28, 20201.10001.25001.10001.25001.25001,200
Jul 27, 20201.23001.45001.23001.45001.45007,600
Jul 24, 20200.94001.24000.94001.10001.10005,000
Jul 23, 20200.94000.94000.94000.94000.9400-
Jul 22, 20200.94000.94000.94000.94000.9400200
Jul 21, 20200.72000.95000.72000.73000.73008,800
Jul 20, 20200.89000.89000.89000.89000.89001,000
Jul 17, 20200.86000.86000.86000.86000.86001,000
Jul 16, 20200.75000.86000.75000.86000.86006,200
Jul 15, 20200.85000.85000.85000.85000.85001,900
Jul 14, 20200.85000.85000.85000.85000.8500-
Jul 13, 20200.85000.85000.85000.85000.85001,000
Jul 10, 20200.86000.86000.85000.85000.85004,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...