Skip to main content
TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
0.653
-0.021 (-3.17%)
At close: Mar 6, 2026, 4:00 PM EST
0.655
+0.002 (0.29%)
After-hours: Mar 6, 2026, 4:00 PM EST

TOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.650.660.640.650.65-3.17%19,760
Mar 5, 20260.630.680.610.670.674.56%94,788
Mar 4, 20260.620.660.600.650.655.37%74,482
Mar 3, 20260.610.660.610.610.61-2.79%68,440
Mar 2, 20260.650.660.600.630.63-8.72%121,624
Feb 27, 20260.630.710.620.690.697.78%145,808
Feb 26, 20260.680.680.630.640.64-6.27%110,776
Feb 25, 20260.650.690.540.680.68-1.19%294,139
Feb 24, 20260.680.730.680.690.69-12.51%392,137
Feb 23, 20260.680.790.650.790.7912.70%16,651,372
Feb 20, 20260.700.720.700.700.700.13%1,815
Feb 19, 20260.710.720.690.700.70-1.84%34,655
Feb 18, 20260.720.720.700.710.711.51%14,893
Feb 17, 20260.720.720.700.700.700.23%8,095
Feb 13, 20260.710.770.700.700.70-0.01%30,091
Feb 12, 20260.700.770.700.700.700.16%26,045
Feb 11, 20260.700.710.700.700.70-0.31%2,758
Feb 10, 20260.720.730.700.700.70-3.82%28,057
Feb 9, 20260.720.730.710.730.732.54%12,351
Feb 6, 20260.760.760.710.710.71-6.29%17,784
Feb 5, 20260.740.770.730.760.762.79%11,084
Feb 4, 20260.710.740.710.740.741.58%3,465
Feb 3, 20260.720.750.710.730.73-3.56%41,821
Feb 2, 20260.720.770.720.750.752.00%2,788
Jan 30, 20260.760.770.720.740.74-0.96%12,795
Jan 29, 20260.700.770.700.750.755.21%20,621
Jan 28, 20260.740.740.700.710.71-1.36%34,841
Jan 27, 20260.700.720.700.720.720.01%3,073
Jan 26, 20260.750.750.720.720.72-2.08%23,593
Jan 23, 20260.750.770.730.740.74-0.01%12,692
Jan 22, 20260.750.790.740.740.74-3.40%27,167
Jan 21, 20260.770.770.750.760.76-1.74%9,875
Jan 20, 20260.770.790.770.770.770.57%2,365
Jan 16, 20260.760.770.760.770.77-1.14%5,546
Jan 15, 20260.750.790.750.780.78-0.13%10,347
Jan 13, 20260.770.800.770.780.78-2.01%30,264
Jan 12, 20260.770.800.770.800.800.49%3,325
Jan 9, 20260.790.800.770.790.79-1.12%10,497
Jan 8, 20260.790.810.790.800.802.31%8,189
Jan 7, 20260.800.800.780.780.780.54%619
Jan 6, 20260.780.820.770.780.78-2.97%28,882
Jan 5, 20260.800.800.800.800.801.58%23,886
Jan 2, 20260.780.800.770.790.791.29%5,921
Dec 31, 20250.740.780.740.780.784.63%23,634
Dec 30, 20250.780.800.740.750.75-1.91%34,928
Dec 29, 20250.770.780.740.760.76-4.88%5,313
Dec 26, 20250.770.800.770.800.801.41%19,896
Dec 24, 20250.790.800.790.790.79-1.27%3,163
Dec 23, 20250.810.820.720.800.801.37%5,799
Dec 22, 20250.770.820.720.790.792.22%8,693
Dec 19, 20250.750.820.720.770.772.82%164,749
Dec 18, 20250.750.750.740.750.75-0.13%35,544
Dec 17, 20250.750.750.730.750.75-0.13%7,250
Dec 16, 20250.760.760.750.750.75-1.18%4,687
Dec 15, 20250.780.790.760.760.76-5.06%33,831
Dec 12, 20250.770.800.770.800.803.83%17,434
Dec 11, 20250.800.800.770.770.77-1.23%48,749
Dec 10, 20250.780.830.780.780.78-4.24%11,357
Dec 9, 20250.810.830.790.820.82-0.28%6,011
Dec 8, 20250.780.830.780.820.822.44%1,520
Dec 5, 20250.800.800.800.800.80-0.25%1,199
Dec 4, 20250.780.800.780.800.801.92%7,391
Dec 3, 20250.780.790.780.780.78-0.01%3,171
Dec 2, 20250.790.790.780.790.780.63%14,527
Dec 1, 20250.790.790.780.780.78-1.25%22,488
Nov 28, 20250.800.800.790.790.79-4.82%16,029
Nov 26, 20250.820.850.810.830.832.47%31,114
Nov 25, 20250.770.810.760.810.813.61%11,677
Nov 24, 20250.780.790.770.780.78-0.57%19,127
Nov 21, 20250.780.790.760.790.791.29%6,251
Nov 20, 20250.770.780.750.780.783.49%5,732
Nov 19, 20250.780.780.750.750.75-1.00%6,056
Nov 18, 20250.750.780.750.760.761.01%16,174
Nov 17, 20250.820.820.690.750.75-8.59%82,124
Nov 14, 20250.800.880.800.820.821.31%41,212
Nov 13, 20250.860.860.800.810.81-3.57%45,613
Nov 12, 20250.860.920.840.840.84-5.07%14,558
Nov 11, 20250.910.920.850.880.881.71%18,785
Nov 10, 20250.850.900.850.870.872.28%3,825
Nov 7, 20250.880.920.850.850.85-4.79%13,079
Nov 6, 20250.920.950.880.890.89-1.81%18,862
Nov 5, 20250.880.930.880.910.91-1.10%17,010
Nov 4, 20250.950.950.900.920.920.66%14,525
Nov 3, 20250.930.940.910.910.91-1.78%17,725
Oct 31, 20250.950.960.910.930.93-4.65%51,996
Oct 30, 20250.961.020.940.980.98-0.57%27,470
Oct 29, 20250.921.110.900.980.987.86%257,249
Oct 28, 20250.910.960.910.910.91-1.08%35,119
Oct 27, 20250.910.940.910.920.92-0.27%18,610
Oct 24, 20250.910.940.910.920.923.15%6,173
Oct 23, 20250.910.930.890.890.89-0.61%7,690
Oct 22, 20250.960.960.900.900.90-0.70%21,100
Oct 21, 20250.900.950.880.910.911.52%35,061
Oct 20, 20250.900.900.890.890.89-1.11%10,355
Oct 17, 20250.940.940.900.900.90-4.55%13,554
Oct 16, 20250.980.980.930.950.950.97%21,590
Oct 15, 20250.950.970.940.940.94-3.38%36,278
Oct 14, 20250.980.990.950.970.97-1.10%29,635
Oct 13, 20250.990.990.930.980.980.89%25,185
Oct 10, 20251.021.020.970.970.97-2.86%14,987