Advertisement
U.S. markets closed

TOR Minerals International, Inc. (TORM)

Other OTC - Other OTC Delayed Price. Currency in USD
1.7200-0.4800 (-21.82%)
At close: 03:15PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.20002.20001.65001.72001.720010,900
Mar 27, 20242.26002.26002.20002.20002.2000600
Mar 26, 20242.28002.28002.20002.20002.20001,100
Mar 25, 20242.30002.30002.30002.30002.3000200
Mar 22, 20242.30002.30002.30002.30002.3000-
Mar 21, 20242.22002.30002.22002.30002.30001,800
Mar 20, 20242.28002.30002.15002.30002.30001,200
Mar 19, 20242.28002.28002.28002.28002.2800100
Mar 18, 20242.30002.30001.96002.28002.28002,100
Mar 15, 20242.12002.30002.10002.29002.29008,700
Mar 14, 20241.83002.06001.79002.06002.06003,400
Mar 13, 20241.85001.85001.78001.85001.8500300
Mar 12, 20241.90001.90001.90001.90001.900015,800
Mar 11, 20241.85001.85001.85001.85001.85002,300
Mar 08, 20241.90001.90001.90001.90001.9000-
Mar 07, 20241.90001.90001.90001.90001.9000100
Mar 06, 20241.91001.91001.91001.91001.9100-
Mar 05, 20241.91001.91001.91001.91001.9100-
Mar 04, 20241.76001.91001.76001.91001.91001,900
Mar 01, 20241.90001.90001.90001.90001.9000-
Feb 29, 20241.90001.90001.90001.90001.9000100
Feb 28, 20241.92001.92001.92001.92001.9200-
Feb 27, 20241.92001.92001.92001.92001.9200300
Feb 26, 20241.76001.76001.76001.76001.76002,300
Feb 23, 20241.76001.90001.76001.90001.90001,300
Feb 22, 20241.80001.87001.80001.87001.8700400
Feb 21, 20241.93002.00001.92001.92001.92001,800
Feb 20, 20242.18002.18002.00002.08002.08001,000
Feb 16, 20242.18002.19002.18002.19002.19002,700
Feb 15, 20242.19002.19002.02002.18002.18001,900
Feb 14, 20242.02002.14002.02002.14002.1400200
Feb 13, 20242.19002.19002.19002.19002.1900400
Feb 12, 20242.02002.30002.02002.30002.30003,700
Feb 09, 20242.01002.14002.00002.14002.14001,400
Feb 08, 20242.25002.25002.25002.25002.2500-
Feb 07, 20242.03002.25002.01002.25002.2500800
Feb 06, 20242.25002.25002.25002.25002.2500600
Feb 05, 20242.28002.30002.28002.28002.280011,000
Feb 02, 20242.28002.28002.28002.28002.2800100
Feb 01, 20242.26002.26002.23002.23002.2300300
Jan 31, 20242.28002.28002.28002.28002.2800100
Jan 30, 20242.29002.29002.29002.29002.2900-
Jan 29, 20242.20002.29002.20002.29002.290015,100
Jan 26, 20242.21002.21002.21002.21002.2100-
Jan 25, 20242.21002.21002.21002.21002.2100-
Jan 24, 20242.21002.21002.21002.21002.2100300
Jan 23, 20241.90002.19001.90002.19002.19002,700
Jan 22, 20242.18002.18002.18002.18002.1800200
Jan 19, 20242.19002.19002.19002.19002.1900-
Jan 18, 20242.19002.19002.19002.19002.1900-
Jan 17, 20242.19002.19002.19002.19002.1900-
Jan 16, 20242.19002.19002.19002.19002.1900-
Jan 12, 20242.07002.19001.96002.19002.19001,000
Jan 11, 20242.10002.10002.07002.07002.07001,100
Jan 10, 20241.88001.88001.88001.88001.8800200
Jan 09, 20241.76002.06001.76002.06002.06004,300
Jan 08, 20242.00002.00002.00002.00002.0000-
Jan 05, 20242.00002.00002.00002.00002.0000-
Jan 04, 20241.77002.00001.77002.00002.00002,200
Jan 03, 20242.11002.21001.76002.20002.20003,400
Jan 02, 20241.99002.08001.99002.08002.08004,500
Dec 29, 20231.68002.00001.68001.75001.7500600
Dec 28, 20231.68001.68001.68001.68001.6800500
Dec 27, 20231.70001.79001.70001.79001.79002,200
Dec 26, 20231.69001.75001.66001.75001.75002,400
Dec 22, 20231.70001.75001.70001.75001.75002,900
Dec 21, 20231.76001.76001.75001.75001.75005,100
Dec 20, 20231.64002.09001.64001.72001.720013,400
Dec 19, 20231.80001.80001.63001.63001.630022,800
Dec 18, 20231.76001.98001.76001.77001.770015,900
Dec 15, 20231.91001.91001.86001.87001.87003,400
Dec 14, 20232.00002.00001.85001.85001.85002,100
Dec 13, 20231.91001.91001.86001.86001.86005,100
Dec 12, 20232.24002.24002.24002.24002.2400100
Dec 11, 20232.18002.18001.85001.85001.85001,000
Dec 08, 20232.19002.19002.19002.19002.1900100
Dec 07, 20232.24002.24002.24002.24002.2400-
Dec 06, 20232.24002.24002.24002.24002.2400-
Dec 05, 20232.24002.24002.24002.24002.2400-
Dec 04, 20232.24002.24002.24002.24002.2400-
Dec 01, 20232.24002.24002.24002.24002.2400200
Nov 30, 20232.20002.20002.20002.20002.2000500
Nov 29, 20232.18002.18002.18002.18002.18001,400
Nov 28, 20232.24002.24002.18002.24002.2400500
Nov 27, 20232.24002.24002.24002.24002.2400100
Nov 24, 20232.24002.24002.24002.24002.24001,200
Nov 22, 20232.25002.28002.24002.28002.2800500
Nov 21, 20232.29002.29002.29002.29002.2900-
Nov 20, 20232.29002.29002.29002.29002.2900600
Nov 17, 20232.19002.29002.19002.29002.290011,200
Nov 16, 20232.20002.20002.20002.20002.2000-
Nov 15, 20232.20002.20002.20002.20002.20001,500
Nov 14, 20232.21002.21002.21002.21002.2100-
Nov 13, 20232.15002.21002.13002.21002.21008,800
Nov 10, 20232.15002.15002.15002.15002.1500-
Nov 09, 20231.95002.15001.95002.15002.1500200
Nov 08, 20231.94001.95001.94001.95001.9500500
Nov 07, 20231.92001.92001.92001.92001.9200-
Nov 06, 20231.85001.92001.85001.92001.92002,100
Nov 03, 20232.15002.15001.85001.99001.99005,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...