OTC Markets OTCPK - Delayed Quote
USD
Tomra Systems ASA (TMRAF)
10.65
-0.10
(-0.93%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.75
10.75
10.75
10.75
10.75
-
Oct 30, 2026
10.75
10.75
10.75
10.75
10.75
-
Oct 29, 2026
10.75
10.75
10.75
10.75
10.75
4,700
Oct 28, 2026
10.43
10.43
10.43
10.43
10.43
-
Oct 27, 2026
10.43
10.43
10.43
10.43
10.43
100
Oct 26, 2026
10.65
10.65
10.65
10.65
10.65
31,600
Oct 23, 2026
9.67
9.67
9.67
9.67
9.67
-
Oct 22, 2026
9.67
9.67
9.67
9.67
9.67
-
Oct 21, 2026
9.67
9.67
9.67
9.67
9.67
-
Oct 20, 2026
9.67
9.67
9.67
9.67
9.67
-
Oct 19, 2026
9.67
9.67
9.67
9.67
9.67
400
Oct 16, 2026
9.07
9.07
9.07
9.07
9.07
-
Oct 15, 2026
9.07
9.07
9.07
9.07
9.07
-
Oct 14, 2026
9.07
9.07
9.07
9.07
9.07
-
Oct 13, 2026
9.07
9.07
9.07
9.07
9.07
-
Oct 12, 2026
9.07
9.07
9.07
9.07
9.07
-
Oct 9, 2026
9.07
9.07
9.07
9.07
9.07
6,800
Oct 8, 2026
9.58
9.58
9.58
9.58
9.58
-
Oct 7, 2026
9.58
9.58
9.58
9.58
9.58
-
Oct 6, 2026
9.58
9.58
9.58
9.58
9.58
-
Oct 5, 2026
9.58
9.58
9.58
9.58
9.58
-
Oct 2, 2026
9.58
9.58
9.58
9.58
9.58
500
Oct 1, 2026
9.61
9.61
9.61
9.61
9.61
-
Sep 30, 2026
9.61
9.61
9.61
9.61
9.61
-
Sep 29, 2026
9.61
9.61
9.61
9.61
9.61
-
Sep 28, 2026
9.61
9.61
9.61
9.61
9.61
-
Sep 25, 2026
9.61
9.61
9.61
9.61
9.61
200
Sep 24, 2026
10.09
10.09
10.09
10.09
10.09
700
Sep 23, 2026
9.85
9.85
9.85
9.85
9.85
-
Sep 22, 2026
9.85
9.85
9.85
9.85
9.85
-
Sep 21, 2026
9.85
9.85
9.85
9.85
9.85
1,200
Sep 18, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 17, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 16, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 15, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 14, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 11, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 10, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 9, 2026
10.21
10.21
10.21
10.21
10.21
-
Sep 8, 2026
10.21
10.21
10.21
10.21
10.21
300
Sep 4, 2026
11.45
11.45
11.45
11.45
11.45
200
Sep 3, 2026
11.77
11.77
11.77
11.77
11.77
-
Sep 2, 2026
11.77
11.77
11.77
11.77
11.77
-
Sep 1, 2026
11.77
11.77
11.77
11.77
11.77
-
Aug 31, 2026
11.77
11.77
11.77
11.77
11.77
-
Aug 28, 2026
11.77
11.77
11.77
11.77
11.77
-
Aug 27, 2026
11.77
11.77
11.77
11.77
11.77
200
Aug 26, 2026
11.86
11.86
11.86
11.86
11.86
-
Aug 25, 2026
12.00
12.00
11.86
11.86
11.86
1,000
Aug 24, 2026
11.84
11.84
11.84
11.84
11.84
300
Aug 21, 2026
11.50
11.66
11.50
11.66
11.66
400
Aug 20, 2026
11.50
11.50
11.50
11.50
11.50
-
Aug 19, 2026
11.50
11.50
11.50
11.50
11.50
-
Aug 18, 2026
11.46
11.50
11.46
11.50
11.50
1,100
Aug 17, 2026
11.81
11.81
11.81
11.81
11.81
-
Aug 14, 2026
11.81
11.81
11.81
11.81
11.81
-
Aug 13, 2026
11.81
11.81
11.81
11.81
11.81
-
Aug 12, 2026
11.81
11.81
11.81
11.81
11.81
-
Aug 11, 2026
11.81
11.81
11.81
11.81
11.81
-
Aug 10, 2026
10.85
11.81
10.85
11.81
11.81
1,600
Aug 7, 2026
10.50
10.50
10.50
10.50
10.50
-
Aug 6, 2026
10.50
10.50
10.50
10.50
10.50
-
Aug 5, 2026
10.50
10.50
10.50
10.50
10.50
-
Aug 4, 2026
10.50
10.50
10.50
10.50
10.50
-
Aug 3, 2026
10.50
10.50
10.50
10.50
10.50
-
Jul 31, 2026
10.50
10.50
10.50
10.50
10.50
-
Jul 30, 2026
10.50
10.50
10.50
10.50
10.50
100
Jul 29, 2026
10.35
10.35
10.35
10.35
10.35
-
Jul 28, 2026
10.35
10.35
10.35
10.35
10.35
3,800
Jul 27, 2026
10.42
10.42
10.42
10.42
10.42
1,600
Jul 24, 2026
10.74
10.74
10.74
10.74
10.74
-
Jul 23, 2026
10.74
10.74
10.74
10.74
10.74
-
Jul 22, 2026
10.74
10.74
10.74
10.74
10.74
200
Jul 21, 2026
11.49
11.49
11.49
11.49
11.49
-
Jul 20, 2026
11.49
11.49
11.49
11.49
11.49
-
Jul 17, 2026
10.94
11.49
10.94
11.49
11.49
1,600
Jul 16, 2026
9.84
9.84
9.84
9.84
9.84
-
Jul 15, 2026
9.84
9.84
9.84
9.84
9.84
-
Jul 14, 2026
9.84
9.84
9.84
9.84
9.84
-
Jul 13, 2026
9.84
9.84
9.84
9.84
9.84
600
Jul 10, 2026
9.66
9.66
9.66
9.66
9.66
-
Jul 9, 2026
9.47
9.66
9.47
9.66
9.66
1,600
Jul 8, 2026
9.41
9.41
9.41
9.41
9.41
-
Jul 7, 2026
9.41
9.41
9.41
9.41
9.41
-
Jul 6, 2026
9.41
9.41
9.41
9.41
9.41
-
Jul 2, 2026
9.41
9.41
9.41
9.41
9.41
-
Jul 1, 2026
9.41
9.41
9.41
9.41
9.41
-
Jun 30, 2026
9.41
9.41
9.41
9.41
9.41
200
Jun 29, 2026
9.59
9.59
9.59
9.59
9.59
-
Jun 26, 2026
9.59
9.59
9.59
9.59
9.59
-
Jun 25, 2026
9.59
9.59
9.59
9.59
9.59
-
Jun 24, 2026
9.59
9.59
9.59
9.59
9.59
600
Jun 23, 2026
10.13
10.13
10.13
10.13
10.13
100
Jun 22, 2026
9.83
9.83
9.83
9.83
9.83
-
Jun 18, 2026
9.85
9.93
9.68
9.83
9.83
24,700
Jun 17, 2026
10.12
10.12
9.99
9.99
9.99
1,500
Jun 16, 2026
10.03
10.03
10.03
10.03
10.03
-
Jun 15, 2026
10.03
10.03
10.03
10.03
10.03
-
Jun 12, 2026
10.03
10.03
10.03
10.03
10.03
-
Jun 11, 2026
10.03
10.03
10.03
10.03
10.03
-
Jun 10, 2026
10.03
10.03
10.03
10.03
10.03
100
Jun 9, 2026
10.08
10.08
10.08
10.08
10.08
-
Jun 8, 2026
10.08
10.08
10.08
10.08
10.08
-
Jun 5, 2026
10.08
10.08
10.08
10.08
10.08
-
Jun 4, 2026
10.08
10.08
10.08
10.08
10.08
-
Jun 3, 2026
10.08
10.08
10.08
10.08
10.08
3,500
Jun 2, 2026
10.57
10.57
10.57
10.57
10.57
-
Jun 1, 2026
10.57
10.57
10.57
10.57
10.57
-
May 29, 2026
10.57
10.57
10.57
10.57
10.57
10,100
May 28, 2026
10.24
10.24
10.24
10.24
10.24
-
May 27, 2026
10.24
10.24
10.24
10.24
10.24
2,100
May 26, 2026
10.58
10.58
10.58
10.58
10.58
-
May 22, 2026
10.58
10.58
10.58
10.58
10.58
2,100
May 21, 2026
10.56
10.56
10.56
10.56
10.56
-
May 20, 2026
10.56
10.56
10.56
10.56
10.56
-
May 19, 2026
10.49
10.56
10.49
10.56
10.56
5,400
May 18, 2026
9.08
9.08
9.08
9.08
9.08
-
May 15, 2026
9.08
9.08
9.08
9.08
9.08
-
May 14, 2026
9.58
9.58
9.08
9.08
9.08
4,600
May 13, 2026
9.90
9.90
9.90
9.90
9.90
100
May 12, 2026
10.27
10.27
10.27
10.27
10.27
100
May 11, 2026
10.46
10.46
10.46
10.46
10.46
1,600
May 8, 2026
10.25
10.25
10.25
10.25
10.25
1,000
May 7, 2026
10.25
10.25
10.25
10.25
10.25
-
May 6, 2026
10.25
10.25
10.25
10.25
10.25
300
May 5, 2026
10.42
10.42
10.42
10.42
10.42
300
May 4, 2026
13.18
13.18
13.18
13.18
13.18
-
May 1, 2026
13.18
13.18
13.18
13.18
13.18
-
Apr 30, 2026
13.18
13.18
13.18
13.18
13.18
-
Apr 29, 2026
13.18
13.18
13.18
13.18
13.18
-
Apr 28, 2026
13.18
13.18
13.18
13.18
13.18
-
Apr 27, 2026
13.18
13.18
13.18
13.18
13.18
-
Apr 24, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
13.18
13.18
13.18
13.18
13.18
-
Apr 23, 2026
13.18
13.18
13.18
13.18
13.16
-
Apr 22, 2026
13.18
13.18
13.18
13.18
13.16
-
Apr 21, 2026
12.83
13.18
12.83
13.18
13.16
5,600
Apr 20, 2026
12.85
13.20
12.85
12.88
12.86
4,900
Apr 17, 2026
13.00
13.00
13.00
13.00
12.98
1,600
Apr 16, 2026
12.99
12.99
12.99
12.99
12.97
-
Apr 15, 2026
12.99
12.99
12.99
12.99
12.97
700
Apr 14, 2026
12.97
12.97
12.97
12.97
12.95
-
Apr 13, 2026
12.97
12.97
12.97
12.97
12.95
300
Apr 10, 2026
12.25
12.25
12.25
12.25
12.23
-
Apr 9, 2026
12.25
12.25
12.25
12.25
12.23
-
Apr 8, 2026
12.25
12.25
12.25
12.25
12.23
400
Apr 7, 2026
11.04
11.04
11.04
11.04
11.02
-
Apr 6, 2026
11.04
11.04
11.04
11.04
11.02
-
Apr 2, 2026
11.04
11.04
11.04
11.04
11.02
-
Apr 1, 2026
11.04
11.04
11.04
11.04
11.02
-
Mar 31, 2026
11.04
11.04
11.04
11.04
11.02
-
Mar 30, 2026
11.04
11.04
11.04
11.04
11.02
300
Mar 27, 2026
11.86
11.86
11.86
11.86
11.84
-
Mar 26, 2026
11.86
11.86
11.86
11.86
11.84
200
Mar 25, 2026
10.61
10.61
10.61
10.61
10.59
-
Mar 24, 2026
10.61
10.61
10.61
10.61
10.59
-
Mar 23, 2026
10.61
10.61
10.61
10.61
10.59
3,200
Mar 20, 2026
11.67
11.67
11.67
11.67
11.65
-
Mar 19, 2026
11.67
11.67
11.67
11.67
11.65
-
Mar 18, 2026
11.67
11.67
11.67
11.67
11.65
100
Mar 17, 2026
11.57
11.57
11.57
11.57
11.55
100
Mar 16, 2026
11.46
11.46
11.46
11.46
11.44
800
Mar 13, 2026
11.86
11.86
11.86
11.86
11.84
-
Mar 12, 2026
12.27
12.27
11.80
11.86
11.84
1,900
Mar 11, 2026
11.60
11.60
11.59
11.59
11.57
23,400
Mar 10, 2026
11.44
11.44
11.44
11.44
11.42
100
Mar 9, 2026
12.05
12.05
12.05
12.05
12.03
-
Mar 6, 2026
12.05
12.05
12.05
12.05
12.03
300
Mar 5, 2026
12.00
12.00
12.00
12.00
11.98
-
Mar 4, 2026
12.00
12.00
12.00
12.00
11.98
-
Mar 3, 2026
12.00
12.00
12.00
12.00
11.98
200
Mar 2, 2026
12.20
12.20
12.20
12.20
12.18
100
Feb 27, 2026
12.04
12.81
12.04
12.29
12.27
8,100
Feb 26, 2026
12.96
12.96
11.69
12.96
12.94
29,800
Feb 25, 2026
12.40
12.40
12.40
12.40
12.38
-
Feb 24, 2026
12.40
12.40
12.40
12.40
12.38
-
Feb 23, 2026
12.40
12.40
12.40
12.40
12.38
500
Feb 20, 2026
11.81
11.81
11.81
11.81
11.79
400
Feb 19, 2026
12.50
12.50
12.50
12.50
12.48
-
Feb 18, 2026
12.50
12.50
12.50
12.50
12.48
-
Feb 17, 2026
12.50
12.50
12.50
12.50
12.48
200
Feb 13, 2026
13.04
13.04
12.97
12.97
12.95
3,800
Feb 12, 2026
13.04
13.04
13.04
13.04
13.02
-
Feb 11, 2026
13.04
13.04
13.04
13.04
13.02
-
Feb 10, 2026
13.04
13.04
13.04
13.04
13.02
-
Feb 9, 2026
13.04
13.04
13.04
13.04
13.02
-
Feb 6, 2026
13.04
13.04
13.04
13.04
13.02
2,300
Feb 5, 2026
12.80
12.80
12.80
12.80
12.78
800
Feb 4, 2026
13.29
13.29
13.29
13.29
13.27
-
Feb 3, 2026
13.29
13.29
13.29
13.29
13.27
-
Feb 2, 2026
13.29
13.29
13.29
13.29
13.27
-
Jan 30, 2026
13.29
13.29
13.29
13.29
13.27
1,100
Jan 29, 2026
13.55
13.55
13.55
13.55
13.53
-
Jan 28, 2026
13.55
13.55
13.55
13.55
13.53
200
Jan 27, 2026
13.79
14.19
13.55
13.55
13.53
1,100
Jan 26, 2026
13.16
13.16
13.16
13.16
13.14
100
Jan 23, 2026
12.81
12.81
12.81
12.81
12.79
-
Jan 22, 2026
12.81
12.81
12.81
12.81
12.79
-
Jan 21, 2026
12.81
12.81
12.81
12.81
12.79
1,000
Jan 20, 2026
13.25
13.25
13.25
13.25
13.23
-
Jan 16, 2026
13.25
13.25
13.25
13.25
13.23
-
Jan 15, 2026
13.25
13.25
13.25
13.25
13.23
-
Jan 14, 2026
13.25
13.25
13.25
13.25
13.23
-
Jan 13, 2026
13.25
13.25
13.25
13.25
13.23
-
Jan 12, 2026
13.25
13.25
13.25
13.25
13.23
-
Jan 9, 2026
13.25
13.25
13.25
13.25
13.23
-
Jan 8, 2026
13.25
13.25
13.25
13.25
13.23
800
Jan 7, 2026
13.56
13.56
13.56
13.56
13.54
-
Jan 6, 2026
13.56
13.56
13.56
13.56
13.54
-
Jan 5, 2026
13.56
13.56
13.56
13.56
13.54
-
Jan 2, 2026
13.56
13.56
13.56
13.56
13.54
800
Dec 31, 2025
13.56
13.56
13.56
13.56
13.54
-
Dec 30, 2025
13.56
13.56
13.56
13.56
13.54
-
Dec 29, 2025
13.56
13.56
13.56
13.56
13.54
1,500
Dec 26, 2025
12.87
12.87
12.87
12.87
12.85
-
Dec 24, 2025
12.87
12.87
12.87
12.87
12.85
-
Dec 23, 2025
12.87
12.87
12.87
12.87
12.85
-
Dec 22, 2025
12.63
12.87
12.63
12.87
12.85
500
Dec 19, 2025
13.03
13.03
13.03
13.03
13.01
-
Dec 18, 2025
13.03
13.03
13.03
13.03
13.01
1,100
Dec 17, 2025
13.50
13.50
13.50
13.50
13.48
3,000
Dec 16, 2025
13.33
13.33
13.33
13.33
13.31
2,500
Dec 15, 2025
12.84
12.84
12.84
12.84
12.82
-
Dec 12, 2025
12.84
12.84
12.84
12.84
12.82
-
Dec 11, 2025
12.84
12.84
12.84
12.84
12.82
-
Dec 10, 2025
12.80
12.84
12.80
12.84
12.82
200
Dec 9, 2025
12.65
13.11
12.65
13.11
13.09
3,500
Dec 8, 2025
12.60
12.60
12.60
12.60
12.58
-
Dec 5, 2025
12.60
12.60
12.60
12.60
12.58
-
Dec 4, 2025
12.60
12.60
12.60
12.60
12.58
-
Dec 3, 2025
12.60
12.60
12.60
12.60
12.58
-
Dec 2, 2025
12.60
12.60
12.60
12.60
12.58
3,100
Dec 1, 2025
12.78
12.78
12.78
12.78
12.76
300
Nov 28, 2025
12.24
12.24
12.24
12.24
12.22
-
Nov 26, 2025
12.24
12.24
12.24
12.24
12.22
-
Nov 25, 2025
12.24
12.24
12.24
12.24
12.22
100
Nov 24, 2025
11.76
11.76
11.76
11.76
11.74
2,600
Nov 21, 2025
11.79
11.79
11.79
11.79
11.77
2,000
Nov 20, 2025
11.70
11.70
11.70
11.70
11.68
-
Nov 19, 2025
11.70
11.70
11.70
11.70
11.68
-
Nov 18, 2025
11.70
11.70
11.70
11.70
11.68
100
Nov 17, 2025
12.12
12.12
12.12
12.12
12.10
-
Nov 14, 2025
12.12
12.12
12.12
12.12
12.10
200
Nov 13, 2025
12.90
12.90
12.90
12.90
12.88
-
Nov 12, 2025
12.38
12.90
11.86
12.90
12.88
9,900
Nov 11, 2025
12.35
12.35
12.35
12.35
12.33
300
Nov 10, 2025
11.83
11.83
11.83
11.83
11.81
-
Nov 7, 2025
11.83
11.83
11.83
11.83
11.81
-
Nov 6, 2025
11.83
11.83
11.83
11.83
11.81
-
Nov 5, 2025
11.83
11.83
11.83
11.83
11.81
-
Nov 4, 2025
11.83
11.83
11.83
11.83
11.81
200
Nov 3, 2025
12.23
12.23
12.23
12.23
12.21
-
