OTC Markets OTCPK - Delayed Quote
USD
Tomra Systems ASA (TMRAY)
10.65
+0.30
(+2.90%)
At close: November 2 at 3:45:22 PM EST
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
10.40
10.64
10.40
10.59
10.59
10,100
Oct 30, 2026
10.38
10.38
10.29
10.35
10.35
6,400
Oct 29, 2026
10.38
10.44
10.22
10.38
10.38
9,000
Oct 28, 2026
10.59
10.59
10.41
10.45
10.45
8,300
Oct 27, 2026
10.39
10.50
10.25
10.43
10.43
11,400
Oct 26, 2026
10.20
10.40
10.18
10.40
10.40
16,200
Oct 23, 2026
10.23
10.33
10.06
10.13
10.13
14,300
Oct 22, 2026
9.71
9.98
9.71
9.91
9.91
11,600
Oct 21, 2026
9.95
9.96
9.89
9.92
9.92
11,600
Oct 20, 2026
9.80
9.92
9.64
9.91
9.91
17,000
Oct 19, 2026
9.68
9.83
9.68
9.83
9.83
13,700
Oct 16, 2026
9.50
9.72
9.50
9.57
9.57
10,500
Oct 15, 2026
9.45
9.50
9.42
9.46
9.46
9,000
Oct 14, 2026
9.67
9.67
9.55
9.60
9.60
5,700
Oct 13, 2026
9.30
9.60
9.30
9.51
9.51
14,200
Oct 12, 2026
9.38
9.47
9.38
9.43
9.43
8,700
Oct 9, 2026
9.49
9.50
9.34
9.50
9.50
3,400
Oct 8, 2026
9.34
9.34
9.10
9.32
9.32
17,500
Oct 7, 2026
9.78
9.78
9.70
9.76
9.76
7,400
Oct 6, 2026
9.69
9.99
9.69
9.93
9.93
8,300
Oct 5, 2026
9.35
9.62
9.35
9.56
9.56
24,500
Oct 2, 2026
9.08
9.70
9.08
9.53
9.53
12,000
Oct 1, 2026
9.60
9.60
9.32
9.40
9.40
15,700
Sep 30, 2026
9.61
9.70
9.56
9.59
9.59
12,000
Sep 29, 2026
9.64
9.76
9.64
9.67
9.67
10,500
Sep 28, 2026
9.66
9.71
9.56
9.64
9.64
25,500
Sep 25, 2026
9.69
9.78
9.57
9.75
9.75
8,100
Sep 24, 2026
9.51
9.65
9.51
9.62
9.62
13,500
Sep 23, 2026
9.51
9.67
9.51
9.63
9.63
15,200
Sep 22, 2026
9.86
9.86
9.72
9.76
9.76
15,600
Sep 21, 2026
9.83
9.83
9.66
9.75
9.75
26,300
Sep 18, 2026
9.69
9.73
9.67
9.70
9.70
20,200
Sep 17, 2026
9.62
9.79
9.55
9.78
9.78
11,100
Sep 16, 2026
9.82
9.82
9.54
9.66
9.66
23,000
Sep 15, 2026
10.11
10.15
10.09
10.10
10.10
13,500
Sep 14, 2026
10.06
10.12
10.01
10.12
10.12
9,700
Sep 11, 2026
10.26
10.26
10.22
10.23
10.23
22,600
Sep 10, 2026
10.14
10.32
10.14
10.26
10.26
21,100
Sep 9, 2026
10.51
10.78
10.51
10.77
10.77
25,400
Sep 8, 2026
10.77
10.77
10.65
10.74
10.74
44,200
Sep 4, 2026
11.46
11.46
11.38
11.46
11.46
22,000
Sep 3, 2026
11.55
11.56
11.41
11.44
11.44
23,000
Sep 2, 2026
11.50
11.54
11.42
11.51
11.51
26,600
Sep 1, 2026
11.57
11.63
11.50
11.53
11.53
19,400
Aug 31, 2026
11.58
11.74
11.58
11.60
11.60
37,100
Aug 28, 2026
11.87
11.87
11.78
11.84
11.84
88,400
Aug 27, 2026
11.90
11.90
11.76
11.83
11.83
48,800
Aug 26, 2026
11.83
11.87
11.56
11.87
11.87
81,100
Aug 25, 2026
11.95
11.98
11.74
11.90
11.90
95,400
Aug 24, 2026
11.75
11.91
11.68
11.89
11.89
132,900
Aug 21, 2026
11.79
11.86
11.72
11.85
11.85
214,400
Aug 20, 2026
11.44
11.57
11.14
11.56
11.56
233,400
Aug 19, 2026
11.30
11.55
11.18
11.50
11.50
162,500
Aug 18, 2026
11.16
11.16
11.00
11.05
11.05
3,600
Aug 17, 2026
11.20
11.28
11.08
11.28
11.28
2,100
Aug 14, 2026
11.40
11.47
11.38
11.39
11.39
5,400
Aug 13, 2026
11.52
11.52
11.52
11.52
11.52
200
Aug 12, 2026
11.56
11.56
11.37
11.37
11.37
1,600
Aug 11, 2026
11.30
11.30
11.30
11.30
11.30
-
Aug 10, 2026
11.32
11.39
11.25
11.30
11.30
3,100
Aug 7, 2026
11.68
11.68
11.10
11.10
11.10
600
Aug 6, 2026
11.40
11.40
11.30
11.34
11.34
1,100
Aug 5, 2026
11.59
11.63
11.59
11.63
11.63
400
Aug 4, 2026
11.30
11.38
11.22
11.38
11.38
1,700
Aug 3, 2026
11.23
11.23
11.06
11.20
11.20
2,000
Jul 31, 2026
10.92
11.10
10.92
11.10
11.10
500
Jul 30, 2026
11.00
11.00
10.92
10.92
10.92
2,300
Jul 29, 2026
10.53
10.54
10.53
10.54
10.54
300
Jul 28, 2026
10.43
10.43
10.34
10.34
10.34
700
Jul 27, 2026
10.55
10.55
10.53
10.54
10.54
600
Jul 24, 2026
10.47
10.56
10.45
10.45
10.45
1,000
Jul 23, 2026
10.70
10.70
10.70
10.70
10.70
-
Jul 22, 2026
10.70
10.70
10.70
10.70
10.70
100
Jul 21, 2026
10.87
10.87
10.65
10.65
10.65
2,100
Jul 20, 2026
11.15
11.15
10.91
10.91
10.91
1,300
Jul 17, 2026
11.49
11.49
11.43
11.43
11.43
700
Jul 16, 2026
10.27
10.27
10.27
10.27
10.27
700
Jul 15, 2026
10.04
10.13
10.04
10.13
10.13
5,300
Jul 14, 2026
10.04
10.04
10.04
10.04
10.04
300
Jul 13, 2026
9.79
9.79
9.79
9.79
9.79
300
Jul 10, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 9, 2026
9.70
9.70
9.70
9.70
9.70
400
Jul 8, 2026
9.61
9.70
9.61
9.70
9.70
800
Jul 7, 2026
10.07
10.07
9.75
9.91
9.91
3,400
Jul 6, 2026
9.97
10.00
9.90
9.97
9.97
6,800
Jul 2, 2026
9.98
9.98
9.98
9.98
9.98
300
Jul 1, 2026
9.83
9.99
9.83
9.95
9.95
1,200
Jun 30, 2026
9.54
9.61
9.54
9.61
9.61
1,800
Jun 29, 2026
9.28
9.28
9.28
9.28
9.28
100
Jun 26, 2026
9.56
9.56
9.56
9.56
9.56
1,300
Jun 25, 2026
9.51
9.76
9.51
9.76
9.76
2,100
Jun 24, 2026
9.79
9.79
9.68
9.78
9.78
2,600
Jun 23, 2026
9.72
9.72
9.54
9.54
9.54
1,600
Jun 22, 2026
10.10
10.10
10.01
10.01
10.01
1,800
Jun 18, 2026
9.90
9.91
9.86
9.91
9.91
2,500
Jun 17, 2026
10.33
10.33
10.14
10.14
10.14
1,200
Jun 16, 2026
10.05
10.26
10.05
10.13
10.13
1,300
Jun 15, 2026
10.30
10.44
10.30
10.44
10.44
4,100
Jun 12, 2026
10.12
10.12
10.12
10.12
10.12
-
Jun 11, 2026
9.98
10.13
9.75
10.12
10.12
2,300
Jun 10, 2026
9.91
9.91
9.91
9.91
9.91
-
Jun 9, 2026
10.05
10.07
9.90
9.91
9.91
2,400
Jun 8, 2026
10.01
10.01
10.00
10.00
10.00
1,800
Jun 5, 2026
10.35
10.36
10.11
10.11
10.11
1,100
Jun 4, 2026
10.35
10.35
10.35
10.35
10.35
-
Jun 3, 2026
10.41
10.41
10.35
10.35
10.35
1,100
Jun 2, 2026
10.24
10.41
10.24
10.30
10.30
400
Jun 1, 2026
10.31
10.31
10.17
10.21
10.21
2,200
May 29, 2026
10.38
10.58
10.38
10.54
10.54
2,000
May 28, 2026
10.67
10.67
10.67
10.67
10.67
-
May 27, 2026
10.36
10.73
10.36
10.67
10.67
2,500
May 26, 2026
10.60
10.66
10.60
10.64
10.64
1,000
May 22, 2026
10.60
10.60
10.60
10.60
10.60
500
May 21, 2026
10.59
10.59
10.48
10.48
10.48
400
May 20, 2026
10.77
10.77
10.62
10.62
10.62
1,600
May 19, 2026
10.65
10.85
10.65
10.77
10.77
4,500
May 18, 2026
10.35
10.35
10.20
10.25
10.25
1,200
May 15, 2026
10.30
10.30
10.30
10.30
10.30
-
May 14, 2026
10.33
10.33
10.30
10.30
10.30
700
May 13, 2026
10.13
10.24
10.13
10.22
10.22
2,700
May 12, 2026
10.26
10.29
10.18
10.18
10.18
800
May 11, 2026
9.98
10.14
9.98
10.14
10.14
2,200
May 8, 2026
10.23
10.50
10.23
10.33
10.33
4,300
May 7, 2026
10.46
10.46
10.25
10.25
10.25
1,000
May 6, 2026
10.42
10.42
10.08
10.24
10.24
3,000
May 5, 2026
10.47
10.47
10.13
10.38
10.38
4,600
May 4, 2026
10.50
10.75
10.50
10.57
10.57
2,600
May 1, 2026
10.12
10.25
10.10
10.24
10.24
1,700
Apr 30, 2026
9.90
10.11
9.90
10.11
10.11
2,600
Apr 29, 2026
10.21
10.21
9.93
10.14
10.14
3,700
Apr 28, 2026
9.65
9.72
9.65
9.69
9.69
1,300
Apr 27, 2026
0.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
10.19
10.19
9.88
9.89
9.89
6,600
Apr 24, 2026
10.24
10.24
9.88
9.88
9.66
6,500
Apr 23, 2026
13.06
13.06
12.85
12.85
12.56
2,800
Apr 22, 2026
13.07
13.09
13.07
13.09
12.80
900
Apr 21, 2026
13.01
13.29
13.01
13.29
12.99
3,600
Apr 20, 2026
13.21
13.40
13.21
13.24
12.94
3,300
Apr 17, 2026
13.11
13.11
13.11
13.11
12.82
200
Apr 16, 2026
12.83
13.02
12.83
12.94
12.65
2,800
Apr 15, 2026
12.98
12.98
12.91
12.91
12.62
700
Apr 14, 2026
12.93
12.93
12.83
12.83
12.54
700
Apr 13, 2026
12.99
12.99
12.76
12.90
12.61
1,700
Apr 10, 2026
13.05
13.41
13.05
13.30
13.00
2,500
Apr 9, 2026
12.38
12.38
12.38
12.38
12.10
-
Apr 8, 2026
12.40
12.40
12.32
12.38
12.10
4,200
Apr 7, 2026
11.76
11.76
11.75
11.76
11.50
1,300
Apr 6, 2026
11.79
12.22
11.72
12.01
11.74
1,600
Apr 2, 2026
11.87
11.96
11.87
11.96
11.69
800
Apr 1, 2026
12.25
12.25
11.31
11.31
11.06
1,200
Mar 31, 2026
11.62
12.05
11.62
12.00
11.73
800
Mar 30, 2026
11.63
11.63
11.59
11.59
11.33
400
Mar 27, 2026
11.41
11.47
11.37
11.40
11.14
1,500
Mar 26, 2026
11.63
11.75
11.63
11.67
11.41
1,000
Mar 25, 2026
11.69
11.74
11.69
11.74
11.48
2,000
Mar 24, 2026
11.46
11.46
11.43
11.43
11.17
800
Mar 23, 2026
11.44
11.52
11.43
11.43
11.17
3,200
Mar 20, 2026
11.98
11.98
11.37
11.37
11.12
7,700
Mar 19, 2026
11.91
12.25
11.91
12.03
11.76
2,000
Mar 18, 2026
12.05
12.36
12.05
12.21
11.94
2,500
Mar 17, 2026
11.75
12.03
11.75
12.00
11.73
5,300
Mar 16, 2026
11.52
11.90
11.52
11.86
11.59
2,600
Mar 13, 2026
11.61
11.61
11.40
11.40
11.14
2,000
Mar 12, 2026
11.71
11.79
11.71
11.79
11.53
500
Mar 11, 2026
11.67
11.83
11.67
11.69
11.43
4,700
Mar 10, 2026
11.91
11.99
11.82
11.82
11.56
1,400
Mar 9, 2026
11.73
11.84
11.73
11.73
11.47
1,400
Mar 6, 2026
12.02
12.18
12.02
12.13
11.86
1,800
Mar 5, 2026
11.95
12.00
11.95
12.00
11.73
400
Mar 4, 2026
11.98
12.01
11.96
11.98
11.71
5,600
Mar 3, 2026
11.92
11.92
11.58
11.80
11.54
2,800
Mar 2, 2026
12.27
12.35
12.27
12.35
12.07
900
Feb 27, 2026
12.30
12.56
12.30
12.39
12.11
1,000
Feb 26, 2026
12.00
12.36
12.00
12.32
12.04
1,700
Feb 25, 2026
12.00
12.00
11.93
11.95
11.68
1,700
Feb 24, 2026
12.19
12.29
12.14
12.18
11.91
3,700
Feb 23, 2026
12.42
12.42
12.30
12.32
12.04
2,200
Feb 20, 2026
12.52
12.67
12.52
12.67
12.39
2,000
Feb 19, 2026
12.70
12.70
12.47
12.53
12.25
1,000
Feb 18, 2026
12.76
12.77
12.65
12.70
12.42
10,900
Feb 17, 2026
12.47
12.54
12.37
12.44
12.16
3,100
Feb 13, 2026
12.71
13.04
12.71
12.92
12.63
4,400
Feb 12, 2026
14.18
14.18
14.06
14.06
13.75
500
Feb 11, 2026
13.47
13.83
13.47
13.83
13.52
1,000
Feb 10, 2026
14.00
14.10
14.00
14.10
13.78
1,000
Feb 9, 2026
13.45
13.81
13.45
13.69
13.38
2,300
Feb 6, 2026
13.00
13.18
12.94
13.07
12.78
1,600
Feb 5, 2026
13.00
13.00
12.91
12.95
12.66
600
Feb 4, 2026
12.95
13.23
12.95
13.08
12.79
2,000
Feb 3, 2026
12.77
12.88
12.77
12.85
12.56
1,100
Feb 2, 2026
12.95
12.96
12.80
12.92
12.63
3,900
Jan 30, 2026
13.44
13.44
13.30
13.30
13.00
1,500
Jan 29, 2026
13.66
13.66
13.50
13.50
13.20
1,400
Jan 28, 2026
13.54
13.76
13.54
13.71
13.40
1,500
Jan 27, 2026
13.45
13.52
13.45
13.52
13.22
2,900
Jan 26, 2026
13.33
13.33
13.17
13.25
12.95
10,100
Jan 23, 2026
13.22
13.31
13.22
13.31
13.01
1,700
Jan 22, 2026
13.20
13.20
13.08
13.08
12.79
1,500
Jan 21, 2026
12.70
12.70
12.70
12.70
12.42
200
Jan 20, 2026
12.73
12.79
12.57
12.57
12.29
17,300
Jan 16, 2026
12.91
13.17
12.91
13.06
12.77
1,500
Jan 15, 2026
13.14
13.14
13.10
13.10
12.81
800
Jan 14, 2026
13.22
13.22
13.17
13.19
12.89
3,900
Jan 13, 2026
13.45
13.45
13.17
13.18
12.89
2,000
Jan 12, 2026
13.36
13.70
13.36
13.70
13.39
1,900
Jan 9, 2026
13.35
13.44
13.35
13.35
13.05
700
Jan 8, 2026
13.31
13.34
13.29
13.34
13.04
3,600
Jan 7, 2026
13.65
13.65
13.58
13.62
13.32
2,900
Jan 6, 2026
13.68
13.85
13.47
13.70
13.39
11,400
Jan 5, 2026
13.38
13.38
13.29
13.29
12.99
1,200
Jan 2, 2026
13.40
13.55
13.40
13.55
13.25
2,600
Dec 31, 2025
13.11
13.50
13.06
13.44
13.14
6,300
Dec 30, 2025
13.54
13.60
13.44
13.52
13.22
800
Dec 29, 2025
13.50
13.54
13.35
13.53
13.23
7,600
Dec 26, 2025
13.26
13.35
13.04
13.34
13.04
2,800
Dec 24, 2025
13.26
13.26
13.02
13.24
12.94
2,600
Dec 23, 2025
13.08
13.29
13.08
13.27
12.97
1,300
Dec 22, 2025
13.18
13.18
12.94
13.00
12.71
3,200
Dec 19, 2025
13.16
13.16
13.10
13.11
12.82
6,800
Dec 18, 2025
13.00
13.16
12.87
13.16
12.87
4,000
Dec 17, 2025
13.25
13.35
13.21
13.30
13.00
2,000
Dec 16, 2025
13.02
13.15
13.02
13.15
12.86
500
Dec 15, 2025
13.31
13.31
13.10
13.10
12.81
2,400
Dec 12, 2025
13.30
13.30
13.24
13.25
12.95
800
Dec 11, 2025
13.10
13.40
13.10
13.30
13.00
3,800
Dec 10, 2025
12.99
13.00
12.91
13.00
12.71
1,700
Dec 9, 2025
13.20
13.20
13.13
13.13
12.84
2,500
Dec 8, 2025
13.43
13.43
13.12
13.38
13.08
8,500
Dec 5, 2025
13.53
13.61
13.52
13.55
13.25
3,500
Dec 4, 2025
13.27
13.58
13.27
13.56
13.26
2,700
Dec 3, 2025
12.82
13.21
12.82
13.14
12.85
4,600
Dec 2, 2025
12.75
12.75
12.55
12.60
12.32
2,300
Dec 1, 2025
12.88
12.92
12.85
12.85
12.56
800
Nov 28, 2025
12.38
12.38
12.23
12.30
12.02
2,300
Nov 26, 2025
12.48
12.48
12.35
12.43
12.15
3,500
Nov 25, 2025
12.17
12.34
12.17
12.34
12.06
1,700
Nov 24, 2025
11.62
11.89
11.62
11.85
11.58
1,500
Nov 21, 2025
11.53
11.63
11.53
11.62
11.36
1,700
Nov 20, 2025
11.95
11.95
11.70
11.70
11.44
2,300
Nov 19, 2025
11.68
12.00
11.68
11.89
11.62
2,500
Nov 18, 2025
11.36
11.56
11.36
11.52
11.26
3,100
Nov 17, 2025
11.78
12.08
11.78
11.84
11.58
6,600
Nov 14, 2025
11.99
12.10
11.99
12.09
11.82
2,600
Nov 13, 2025
12.29
12.36
12.18
12.20
11.93
3,600
Nov 12, 2025
12.38
12.39
12.18
12.27
12.00
1,300
Nov 11, 2025
11.98
12.49
11.98
12.48
12.20
5,400
Nov 10, 2025
12.00
12.01
11.84
12.01
11.74
5,200
Nov 7, 2025
11.61
11.68
11.57
11.62
11.36
2,400
Nov 6, 2025
11.67
11.67
11.55
11.56
11.30
3,500
Nov 5, 2025
11.70
11.78
11.70
11.71
11.45
2,700
Nov 4, 2025
11.83
11.84
11.78
11.78
11.52
2,100
Nov 3, 2025
12.03
12.06
11.81
11.94
11.67
5,100
