TOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.40	0.39	0.40	0.40	-	8,000
Mar 6, 2026	0.39	0.40	0.39	0.40	0.40	-	14,000
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 4, 2026	0.39	0.40	0.39	0.40	0.40	-	192,000
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 2, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	199,706
Feb 27, 2026	0.39	0.40	0.39	0.40	0.40	-	72,000
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	42,000
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-	88,000
Feb 23, 2026	0.39	0.40	0.39	0.40	0.40	-	6,000
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-	40,000
Feb 16, 2026	0.39	0.40	0.39	0.40	0.40	-	8,000
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	70,000
Feb 12, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	14,000
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	-	4,000
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	12,000
Feb 5, 2026	0.40	0.40	0.39	0.40	0.40	-	56,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	10,000
Feb 3, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	200,000
Feb 2, 2026	0.39	0.41	0.39	0.40	0.40	-	130,000
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	91,000
Jan 29, 2026	0.40	0.41	0.38	0.40	0.40	-3.66%	224,000
Jan 28, 2026	0.40	0.41	0.40	0.41	0.41	-	60,000
Jan 27, 2026	0.41	0.41	0.40	0.41	0.41	-	34,000
Jan 26, 2026	0.40	0.41	0.40	0.41	0.41	-1.20%	6,000
Jan 23, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	34,000
Jan 22, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	166,000
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	10,000
Jan 20, 2026	0.41	0.42	0.39	0.41	0.41	-3.53%	504,000
Jan 19, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	26,000
Jan 16, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	126,000
Jan 15, 2026	0.41	0.42	0.40	0.42	0.42	-	52,000
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 13, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	42,000
Jan 12, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	48,000
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 8, 2026	0.42	0.42	0.38	0.40	0.40	-5.88%	392,000
Jan 7, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	30,000
Jan 6, 2026	0.43	0.43	0.42	0.43	0.43	-	46,000
Jan 5, 2026	0.41	0.43	0.41	0.43	0.43	3.61%	104,000
Jan 2, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	144,000
Dec 31, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	28,000
Dec 30, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	120,000
Dec 29, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	46,000
Dec 24, 2025	0.41	0.43	0.39	0.40	0.40	-4.76%	455,405
Dec 23, 2025	0.42	0.42	0.41	0.42	0.42	-	48,000
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 19, 2025	0.42	0.42	0.41	0.42	0.42	-1.18%	61,000
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 17, 2025	0.41	0.43	0.41	0.43	0.43	1.19%	74,000
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Dec 15, 2025	0.41	0.43	0.40	0.43	0.43	-	286,000
Dec 12, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	14,000
Dec 11, 2025	0.42	0.43	0.41	0.42	0.42	-1.18%	152,000
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	88,000
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	-	58,000
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-	148,000
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	-	40,000
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-	128,000
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	-	216,000
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-	407,753
Dec 1, 2025	0.43	0.45	0.43	0.43	0.43	-	442,000
Nov 28, 2025	0.43	0.44	0.43	0.43	0.43	-	1,392,000
Nov 27, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 26, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	170,000
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 21, 2025	0.42	0.43	0.42	0.43	0.43	-	18,000
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 19, 2025	0.42	0.43	0.42	0.43	0.43	-	34,000
Nov 18, 2025	0.42	0.43	0.41	0.43	0.43	-1.16%	154,000
Nov 17, 2025	0.42	0.43	0.42	0.43	0.43	-	102,000
Nov 14, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 13, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 12, 2025	0.42	0.43	0.41	0.43	0.43	1.18%	370,000
Nov 11, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 10, 2025	0.42	0.43	0.41	0.43	0.43	2.41%	76,000
Nov 7, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	46,000
Nov 6, 2025	0.42	0.43	0.41	0.42	0.42	-	24,000
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 4, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	96,000
Nov 3, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	46,000
Oct 31, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	168,000
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Oct 28, 2025	0.43	0.43	0.43	0.43	0.43	-	34,000
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-	156,000
Oct 24, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	-	62,000
Oct 22, 2025	0.43	0.43	0.42	0.43	0.43	-	106,000
Oct 21, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	30,000
Oct 20, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	290,000
Oct 17, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	144,000
Oct 16, 2025	0.44	0.44	0.43	0.44	0.44	-	287,000
Oct 15, 2025	0.43	0.44	0.43	0.44	0.44	1.15%	44,000
Oct 14, 2025	0.44	0.44	0.43	0.44	0.44	-3.33%	232,000
Oct 13, 2025	0.44	0.45	0.42	0.45	0.45	3.45%	272,000
Oct 10, 2025	0.43	0.45	0.43	0.44	0.44	-1.14%	164,000