TOMI Environmental Solutions, Inc. TOMZ
2.54 USD +0.24 (+10.43%)
Regular-session close
2.52 -0.02 -0.83%
After hours · Nov 13, 4:00 PM ET
2.16 Day range 2.66
1.27 52-week range 3.24
- YTD
- +8.55%
- 1 year
- +4.53%
TOMZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.32 | 2.65 | 2.15 | 2.54 | +0.24 | +10.43% | 92,512 |
| Nov 12, 2026 | 2.55 | 2.55 | 2.20 | 2.30 | -0.22 | -8.73% | 17,100 |
| Nov 11, 2026 | 2.64 | 2.64 | 2.43 | 2.52 | -0.11 | -4.18% | 19,000 |
| Nov 10, 2026 | 2.46 | 2.63 | 2.16 | 2.63 | +0.21 | +8.68% | 62,100 |
| Nov 9, 2026 | 2.11 | 2.44 | 1.86 | 2.42 | +0.27 | +12.56% | 54,700 |
| Nov 6, 2026 | 2.19 | 2.19 | 2.09 | 2.15 | -0.03 | -1.38% | 10,400 |
| Nov 5, 2026 | 2.03 | 2.18 | 1.86 | 2.18 | -0.05 | -2.24% | 19,300 |
| Nov 4, 2026 | 2.02 | 2.23 | 1.70 | 2.23 | -0.01 | -0.45% | 16,100 |
| Nov 3, 2026 | 2.13 | 2.28 | 1.99 | 2.24 | +0.08 | +3.70% | 62,200 |
| Nov 2, 2026 | 1.94 | 2.20 | 1.86 | 2.16 | +0.23 | +11.92% | 107,300 |
| Oct 30, 2026 | 1.66 | 2.06 | 1.64 | 1.93 | +0.23 | +13.53% | 94,400 |
| Oct 29, 2026 | 1.62 | 1.73 | 1.57 | 1.70 | +0.05 | +3.03% | 11,300 |
| Oct 28, 2026 | 1.54 | 1.65 | 1.42 | 1.65 | +0.16 | +10.74% | 33,300 |
| Oct 27, 2026 | 1.42 | 1.55 | 1.36 | 1.49 | +0.06 | +4.20% | 13,000 |
| Oct 26, 2026 | 1.39 | 1.49 | 1.37 | 1.43 | -0.03 | -2.05% | 29,900 |
| Oct 23, 2026 | 1.37 | 1.48 | 1.35 | 1.46 | +0.02 | +1.39% | 26,500 |
| Oct 22, 2026 | 1.39 | 1.44 | 1.23 | 1.44 | -0.01 | -0.69% | 29,000 |
| Oct 21, 2026 | 1.46 | 1.68 | 1.40 | 1.45 | -0.02 | -1.36% | 9,600 |
| Oct 20, 2026 | 1.46 | 1.54 | 1.41 | 1.47 | +0.03 | +2.08% | 15,800 |
| Oct 19, 2026 | 1.43 | 1.48 | 1.38 | 1.44 | -0.03 | -2.04% | 2,400 |
| Oct 16, 2026 | 1.50 | 1.59 | 1.25 | 1.47 | -0.03 | -2.00% | 54,300 |
| Oct 15, 2026 | 1.45 | 1.54 | 1.43 | 1.50 | +0.05 | +3.45% | 17,000 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.45 | 1.45 | -0.20 | -12.12% | 10,300 |
| Oct 13, 2026 | 1.46 | 1.65 | 1.41 | 1.65 | +0.16 | +10.74% | 27,300 |
| Oct 12, 2026 | 1.53 | 1.60 | 1.48 | 1.49 | -0.12 | -7.45% | 14,100 |
| Oct 9, 2026 | 1.52 | 1.62 | 1.52 | 1.61 | +0.04 | +2.55% | 18,100 |
| Oct 8, 2026 | 1.54 | 1.63 | 1.46 | 1.57 | -0.02 | -1.26% | 19,700 |
| Oct 7, 2026 | 1.58 | 1.63 | 1.48 | 1.59 | +0.04 | +2.58% | 36,100 |
| Oct 6, 2026 | 1.57 | 1.61 | 1.44 | 1.55 | -0.03 | -1.90% | 45,200 |
| Oct 5, 2026 | 1.39 | 1.66 | 1.35 | 1.58 | +0.20 | +14.49% | 102,500 |
| Oct 2, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | +0.02 | +1.47% | 19,000 |
| Oct 1, 2026 | 1.27 | 1.40 | 1.27 | 1.36 | +0.09 | +7.09% | 44,100 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.21 | 1.27 | -0.12 | -8.63% | 31,700 |
| Sep 29, 2026 | 1.35 | 1.39 | 1.24 | 1.39 | +0.03 | +2.21% | 83,700 |
| Sep 28, 2026 | 1.45 | 1.45 | 1.28 | 1.36 | -0.12 | -8.11% | 26,500 |
| Sep 25, 2026 | 1.41 | 1.62 | 1.41 | 1.48 | +0.06 | +4.23% | 152,000 |
| Sep 24, 2026 | 1.43 | 1.48 | 1.38 | 1.42 | -0.02 | -1.39% | 30,700 |
| Sep 23, 2026 | 1.41 | 1.50 | 1.41 | 1.44 | -0.02 | -1.37% | 32,100 |
| Sep 22, 2026 | 1.51 | 1.51 | 1.28 | 1.46 | +0.03 | +2.10% | 318,000 |
| Sep 21, 2026 | 1.54 | 1.60 | 1.42 | 1.43 | -0.03 | -2.05% | 2,298,900 |
| Sep 18, 2026 | 1.55 | 1.65 | 1.46 | 1.46 | -0.12 | -7.59% | 39,800 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | -0.02 | -1.25% | 6,300 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | +0.04 | +2.56% | 5,600 |
| Sep 15, 2026 | 1.58 | 1.63 | 1.55 | 1.56 | -0.02 | -1.27% | 6,700 |
| Sep 14, 2026 | 1.56 | 1.70 | 1.53 | 1.58 | -0.04 | -2.47% | 4,700 |
| Sep 11, 2026 | 1.62 | 1.73 | 1.62 | 1.62 | -0.01 | -0.61% | 4,500 |
| Sep 10, 2026 | 1.72 | 1.73 | 1.63 | 1.63 | -0.04 | -2.40% | 8,200 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.63 | 1.67 | +0.01 | +0.60% | 5,500 |
| Sep 8, 2026 | 1.65 | 1.75 | 1.64 | 1.66 | -0.04 | -2.35% | 3,800 |
| Sep 4, 2026 | 1.63 | 1.77 | 1.63 | 1.70 | +0.05 | +3.03% | 31,500 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.64 | 1.65 | -0.01 | -0.60% | 9,300 |
| Sep 2, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | +0.03 | +1.84% | 7,000 |
| Sep 1, 2026 | 1.69 | 1.72 | 1.63 | 1.63 | -0.02 | -1.21% | 3,100 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.63 | 1.65 | -0.05 | -2.94% | 5,000 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.66 | 1.70 | -0.07 | -3.95% | 5,600 |
| Aug 27, 2026 | 1.75 | 1.83 | 1.72 | 1.77 | +0.04 | +2.31% | 30,800 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.68 | 1.73 | +0.01 | +0.58% | 24,500 |
| Aug 25, 2026 | 1.74 | 1.83 | 1.68 | 1.72 | -0.02 | -1.15% | 10,700 |
| Aug 24, 2026 | 1.74 | 1.94 | 1.74 | 1.74 | -0.02 | -1.14% | 26,900 |
| Aug 21, 2026 | 1.77 | 1.84 | 1.76 | 1.76 | -0.06 | -3.30% | 18,600 |
| Aug 20, 2026 | 1.84 | 1.86 | 1.78 | 1.82 | +0.08 | +4.60% | 37,300 |
| Aug 19, 2026 | 1.68 | 1.83 | 1.68 | 1.74 | -0.02 | -1.14% | 14,700 |
| Aug 18, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | -0.02 | -1.12% | 8,400 |
| Aug 17, 2026 | 1.84 | 1.85 | 1.77 | 1.78 | +0.03 | +1.71% | 31,100 |
| Aug 14, 2026 | 1.87 | 1.93 | 1.70 | 1.75 | -0.12 | -6.42% | 49,500 |
65 days, newest first. Daily bars as drawn on the TOMZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.