Skip to main content
TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
0.789
+0.064 (8.80%)
At close: Jun 26, 2026, 4:00 PM EDT
0.780
-0.009 (-1.14%)
After-hours: Jun 26, 2026, 7:18 PM EDT

TOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.740.800.710.790.798.80%188,739
Jun 25, 20260.730.750.710.730.73-3.05%89,389
Jun 24, 20260.720.800.720.750.750.07%140,897
Jun 23, 20260.700.770.700.750.755.98%89,657
Jun 22, 20260.760.760.700.710.71-6.67%74,910
Jun 18, 20260.700.780.700.760.768.56%132,964
Jun 17, 20260.690.730.690.700.700.29%82,025
Jun 16, 20260.700.900.690.690.69-3.33%320,138
Jun 15, 20260.710.790.670.720.720.06%230,594
Jun 12, 20260.770.800.720.720.72-9.51%104,003
Jun 11, 20260.810.870.770.790.79-5.58%146,243
Jun 10, 20260.910.910.780.840.84-7.24%295,774
Jun 9, 20260.961.000.860.910.91-4.68%221,916
Jun 8, 20261.021.050.940.950.95-8.65%661,532
Jun 5, 20261.061.070.981.041.04-3.70%473,207
Jun 4, 20261.031.080.951.081.083.85%341,851
Jun 3, 20261.041.051.001.041.04-196,177
Jun 2, 20261.051.070.981.041.04-1.89%228,752
Jun 1, 20260.941.060.911.061.0613.98%768,722
May 29, 20260.920.940.900.930.930.98%202,949
May 28, 20260.880.930.870.920.923.65%190,423
May 27, 20260.900.920.830.890.891.21%200,806
May 26, 20260.790.960.780.880.8812.39%1,322,484
May 22, 20260.730.800.720.780.785.98%157,594
May 21, 20260.730.750.720.740.74-1.50%61,484
May 20, 20260.740.750.660.750.75-1.90%492,537
May 19, 20260.740.800.720.760.766.43%246,578
May 18, 20260.760.770.690.720.72-7.78%334,249
May 15, 20260.820.820.740.780.78-2.73%198,710
May 14, 20260.840.840.780.800.80-0.87%264,378
May 13, 20260.770.820.690.810.813.33%482,994
May 12, 20260.810.810.770.780.78-2.62%99,913
May 11, 20260.840.840.720.800.80-2.79%586,254
May 8, 20260.720.830.700.820.8216.22%1,767,052
May 7, 20260.650.710.650.710.717.85%298,245
May 6, 20260.690.690.630.660.66-3.92%125,915
May 5, 20260.700.710.660.680.68-4.31%220,458
May 4, 20260.690.740.680.720.723.62%496,465
May 1, 20260.690.690.660.690.692.97%441,727
Apr 30, 20260.740.770.630.670.67-8.21%6,687,233
Apr 29, 20260.660.740.620.730.7310.46%1,930,601
Apr 28, 20260.700.700.630.660.66-4.36%449,103
Apr 27, 20260.640.860.630.690.6913.50%4,189,408
Apr 24, 20260.610.660.570.610.611.47%653,534
Apr 23, 20260.630.690.570.600.608.67%3,330,540
Apr 22, 20260.550.570.540.550.551.18%8,784,459
Apr 21, 20260.540.580.540.550.552.36%122,925
Apr 20, 20260.580.600.530.530.53-8.87%84,250
Apr 17, 20260.570.590.570.590.59-0.29%13,613
Apr 16, 20260.590.600.570.590.591.26%14,519
Apr 15, 20260.600.600.560.580.58-0.02%10,390
Apr 14, 20260.590.590.570.580.581.77%19,481
Apr 13, 20260.600.600.500.570.57-1.81%47,499
Apr 10, 20260.580.580.570.580.581.97%5,795
Apr 9, 20260.580.580.560.570.572.10%9,658
Apr 8, 20260.570.580.550.560.56-2.26%33,892
Apr 7, 20260.560.580.550.570.576.17%23,518
Apr 6, 20260.610.620.540.540.54-10.46%144,755
Apr 2, 20260.540.600.540.600.602.87%13,637
Apr 1, 20260.550.590.540.580.585.37%59,320
Mar 31, 20260.580.600.540.550.55-7.45%94,423
Mar 30, 20260.590.600.590.600.60-0.40%17,227
Mar 27, 20260.600.600.580.600.60-51,109
Mar 26, 20260.640.640.590.600.60-10.45%54,825
Mar 25, 20260.670.680.650.670.67-4.95%30,916
Mar 24, 20260.690.700.650.700.701.42%39,931
Mar 23, 20260.660.700.610.700.703.41%56,741
Mar 20, 20260.660.680.620.670.670.93%88,525
Mar 19, 20260.600.670.580.670.6711.21%60,109
Mar 18, 20260.620.630.540.600.60-2.73%188,803
Mar 17, 20260.640.650.610.620.62-4.40%68,052
Mar 16, 20260.620.680.610.640.642.93%81,220
Mar 13, 20260.620.670.620.630.63-3.65%32,532
Mar 12, 20260.650.650.620.650.65-3.00%9,282
Mar 11, 20260.660.680.640.670.673.35%27,803
Mar 10, 20260.660.660.620.650.65-4.47%38,599
Mar 9, 20260.610.680.610.680.683.81%44,643
Mar 6, 20260.650.660.640.650.65-3.17%19,760
Mar 5, 20260.630.680.610.670.674.56%94,988
Mar 4, 20260.620.660.600.650.655.37%74,746
Mar 3, 20260.610.660.610.610.61-2.79%68,440
Mar 2, 20260.650.660.600.630.63-8.72%126,450
Feb 27, 20260.630.710.620.690.697.78%155,624
Feb 26, 20260.680.680.630.640.64-6.27%113,977
Feb 25, 20260.650.690.540.680.68-1.19%294,141
Feb 24, 20260.680.730.680.690.69-12.51%392,706
Feb 23, 20260.680.790.650.790.7912.70%16,766,825
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%12,758
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%17,809
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