NasdaqCM - Nasdaq Real Time Price
USD
TOMI Environmental Solutions, Inc. (TOMZ)
2.4200
+0.2750
(+12.82%)
At close: November 9 at 4:00:00 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 9, 2026
2.1100
2.4400
1.8600
2.4200
2.4200
54,700
Nov 6, 2026
2.1900
2.1900
2.0900
2.1500
2.1500
10,400
Nov 5, 2026
2.0300
2.1800
1.8600
2.1800
2.1800
19,300
Nov 4, 2026
2.0200
2.2300
1.7000
2.2300
2.2300
16,100
Nov 3, 2026
2.1300
2.2800
1.9900
2.2400
2.2400
62,200
Nov 2, 2026
1.9400
2.2000
1.8600
2.1600
2.1600
107,300
Oct 30, 2026
1.6600
2.0600
1.6400
1.9300
1.9300
94,400
Oct 29, 2026
1.6200
1.7300
1.5700
1.7000
1.7000
11,300
Oct 28, 2026
1.5400
1.6500
1.4200
1.6500
1.6500
33,300
Oct 27, 2026
1.4200
1.5500
1.3600
1.4900
1.4900
13,000
Oct 26, 2026
1.3900
1.4900
1.3700
1.4300
1.4300
29,900
Oct 23, 2026
1.3700
1.4800
1.3500
1.4600
1.4600
26,500
Oct 22, 2026
1.3900
1.4400
1.2300
1.4400
1.4400
29,000
Oct 21, 2026
1.4600
1.6800
1.4000
1.4500
1.4500
9,600
Oct 20, 2026
1.4600
1.5400
1.4100
1.4700
1.4700
15,800
Oct 19, 2026
1.4300
1.4800
1.3800
1.4400
1.4400
2,400
Oct 16, 2026
1.5000
1.5900
1.2500
1.4700
1.4700
54,300
Oct 15, 2026
1.4500
1.5400
1.4300
1.5000
1.5000
17,000
Oct 14, 2026
1.6400
1.6400
1.4500
1.4500
1.4500
10,300
Oct 13, 2026
1.4600
1.6500
1.4100
1.6500
1.6500
27,300
Oct 12, 2026
1.5300
1.6000
1.4800
1.4900
1.4900
14,100
Oct 9, 2026
1.5200
1.6200
1.5200
1.6100
1.6100
18,100
Oct 8, 2026
1.5400
1.6300
1.4600
1.5700
1.5700
19,700
Oct 7, 2026
1.5800
1.6300
1.4800
1.5900
1.5900
36,100
Oct 6, 2026
1.5700
1.6100
1.4400
1.5500
1.5500
45,200
Oct 5, 2026
1.3900
1.6600
1.3500
1.5800
1.5800
102,500
Oct 2, 2026
1.3800
1.4000
1.3600
1.3800
1.3800
19,000
Oct 1, 2026
1.2700
1.4000
1.2700
1.3600
1.3600
44,100
Sep 30, 2026
1.3500
1.3700
1.2100
1.2700
1.2700
31,700
Sep 29, 2026
1.3500
1.3900
1.2400
1.3900
1.3900
83,700
Sep 28, 2026
1.4500
1.4500
1.2800
1.3600
1.3600
26,500
Sep 25, 2026
1.4100
1.6200
1.4100
1.4800
1.4800
152,000
Sep 24, 2026
1.4300
1.4800
1.3800
1.4200
1.4200
30,700
Sep 23, 2026
1.4100
1.5000
1.4100
1.4400
1.4400
32,100
Sep 22, 2026
1.5100
1.5100
1.2800
1.4600
1.4600
318,000
Sep 21, 2026
1.5400
1.6000
1.4200
1.4300
1.4300
2,298,900
Sep 18, 2026
1.5500
1.6500
1.4600
1.4600
1.4600
39,800
Sep 17, 2026
1.6500
1.6500
1.5800
1.5800
1.5800
6,300
Sep 16, 2026
1.6900
1.6900
1.6000
1.6000
1.6000
5,600
Sep 15, 2026
1.5800
1.6300
1.5500
1.5600
1.5600
6,700
Sep 14, 2026
1.5600
1.7000
1.5300
1.5800
1.5800
4,700
Sep 11, 2026
1.6200
1.7300
1.6200
1.6200
1.6200
4,500
Sep 10, 2026
1.7200
1.7300
1.6300
1.6300
1.6300
8,200
Sep 9, 2026
1.7400
1.7400
1.6300
1.6700
1.6700
5,500
Sep 8, 2026
1.6500
1.7500
1.6400
1.6600
1.6600
3,800
Sep 4, 2026
1.6300
1.7700
1.6300
1.7000
1.7000
31,500
Sep 3, 2026
1.7900
1.7900
1.6400
1.6500
1.6500
9,300
Sep 2, 2026
1.6900
1.7400
1.6600
1.6600
1.6600
7,000
Sep 1, 2026
1.6900
1.7200
1.6300
1.6300
1.6300
3,100
Aug 31, 2026
1.7000
1.7200
1.6300
1.6500
1.6500
5,000
Aug 28, 2026
1.7200
1.7200
1.6600
1.7000
1.7000
5,600
Aug 27, 2026
1.7500
1.8300
1.7200
1.7700
1.7700
30,800
Aug 26, 2026
1.7200
1.7500
1.6800
1.7300
1.7300
24,500
Aug 25, 2026
1.7400
1.8300
1.6800
1.7200
1.7200
10,700
Aug 24, 2026
1.7400
1.9400
1.7400
1.7400
1.7400
26,900
Aug 21, 2026
1.7700
1.8400
1.7600
1.7600
1.7600
18,600
Aug 20, 2026
1.8400
1.8600
1.7800
1.8200
1.8200
37,300
Aug 19, 2026
1.6800
1.8300
1.6800
1.7400
1.7400
14,700
Aug 18, 2026
1.7700
1.7800
1.7400
1.7600
1.7600
8,400
Aug 17, 2026
1.8400
1.8500
1.7700
1.7800
1.7800
31,100
Aug 14, 2026
1.8700
1.9300
1.7000
1.7500
1.7500
49,500
Aug 13, 2026
1.6900
1.9200
1.6400
1.8700
1.8700
82,300
Aug 12, 2026
1.7000
1.8000
1.6800
1.6800
1.6800
41,800
Aug 11, 2026
1.7400
1.8200
1.7000
1.7300
1.7300
7,900
Aug 10, 2026
1.8000
1.8700
1.7300
1.7300
1.7300
23,900
Aug 7, 2026
1.8000
1.9200
1.8000
1.8200
1.8200
7,000
Aug 6, 2026
1.8400
1.8600
1.7800
1.8400
1.8400
5,900
Aug 5, 2026
1.9300
1.9300
1.7300
1.9100
1.9100
13,800
Aug 4, 2026
1.7800
2.0000
1.7800
1.9300
1.9300
66,800
Aug 3, 2026
1.5600
1.8200
1.5600
1.7400
1.7400
51,200
Jul 31, 2026
1.6200
1.6800
1.6000
1.6000
1.6000
8,800
Jul 30, 2026
1.5200
1.6900
1.5200
1.6000
1.6000
25,600
Jul 29, 2026
1.5500
1.6600
1.5000
1.5200
1.5200
19,900
Jul 28, 2026
1.6600
1.7000
1.5100
1.6500
1.6500
7,100
Jul 27, 2026
1.5100
1.6700
1.5100
1.6700
1.6700
13,000
Jul 24, 2026
1.6800
1.6800
1.3900
1.5400
1.5400
29,200
Jul 23, 2026
1.7800
1.8400
1.6300
1.6300
1.6300
16,600
Jul 22, 2026
1.7900
1.8200
1.7000
1.8200
1.8200
39,800
Jul 21, 2026
1.7600
1.8700
1.6800
1.8400
1.8400
37,800
Jul 20, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
2.1200
2.1200
1.6900
1.8400
1.8400
102,400
Jul 17, 2026
2.1000
2.1300
1.8300
2.0700
2.0700
127,000
Jul 16, 2026
2.0700
2.2200
2.0400
2.0700
2.0700
163,433
Jul 15, 2026
2.4000
2.4000
2.1600
2.2500
2.2500
15,133
Jul 14, 2026
2.3700
2.3700
2.1600
2.2200
2.2200
35,433
Jul 13, 2026
2.3700
2.3700
2.3100
2.3100
2.3100
11,000
Jul 10, 2026
2.3100
2.4600
2.3100
2.4300
2.4300
21,667
Jul 9, 2026
2.4900
2.5500
2.3700
2.4000
2.4000
71,300
Jul 8, 2026
2.5800
2.5800
2.3400
2.5500
2.5500
51,000
Jul 7, 2026
2.6100
2.6100
2.5200
2.5500
2.5500
13,367
Jul 6, 2026
2.4600
2.5800
2.4000
2.5200
2.5200
20,000
Jul 2, 2026
2.5500
2.5500
2.4000
2.4900
2.4900
20,600
Jul 1, 2026
2.5500
2.5500
2.4300
2.5200
2.5200
33,367
Jun 30, 2026
2.4900
2.6700
2.2200
2.4600
2.4600
34,900
Jun 29, 2026
2.1900
2.4900
2.0400
2.4300
2.4300
580,300
Jun 26, 2026
2.2200
2.4000
2.1300
2.3700
2.3700
63,267
Jun 25, 2026
2.1900
2.2500
2.1300
2.1900
2.1900
29,800
Jun 24, 2026
2.1600
2.4000
2.1600
2.2500
2.2500
47,233
Jun 23, 2026
2.1000
2.3100
2.1000
2.2500
2.2500
29,900
Jun 22, 2026
2.2800
2.2800
2.1000
2.1300
2.1300
25,400
Jun 18, 2026
2.1000
2.3400
2.1000
2.2800
2.2800
44,467
Jun 17, 2026
2.0700
2.1900
2.0700
2.1000
2.1000
27,567
Jun 16, 2026
2.1000
2.7000
2.0700
2.0700
2.0700
106,767
Jun 15, 2026
2.1300
2.3700
2.0100
2.1600
2.1600
77,700
Jun 12, 2026
2.3100
2.4000
2.1600
2.1600
2.1600
35,367
Jun 11, 2026
2.4300
2.6100
2.3100
2.3700
2.3700
51,033
Jun 10, 2026
2.7300
2.7300
2.3400
2.5200
2.5200
98,700
Jun 9, 2026
2.8800
3.0000
2.5800
2.7300
2.7300
77,800
Jun 8, 2026
3.0600
3.1500
2.8200
2.8500
2.8500
221,033
Jun 5, 2026
3.1800
3.2100
2.9400
3.1200
3.1200
157,767
Jun 4, 2026
3.0900
3.2400
2.8500
3.2400
3.2400
124,100
Jun 3, 2026
3.1200
3.1500
3.0000
3.1200
3.1200
66,367
Jun 2, 2026
3.1500
3.2100
2.9400
3.1200
3.1200
76,867
Jun 1, 2026
2.8200
3.1800
2.7300
3.1800
3.1800
258,600
May 29, 2026
2.7600
2.8200
2.7000
2.7900
2.7900
70,633
May 28, 2026
2.6400
2.7900
2.6100
2.7600
2.7600
65,100
May 27, 2026
2.7000
2.7600
2.4900
2.6700
2.6700
67,667
May 26, 2026
2.3700
2.8800
2.3400
2.6400
2.6400
442,267
May 22, 2026
2.1900
2.4000
2.1600
2.3400
2.3400
52,533
May 21, 2026
2.1900
2.2500
2.1600
2.2200
2.2200
21,367
May 20, 2026
2.2200
2.2500
1.9800
2.2500
2.2500
164,867
May 19, 2026
2.2200
2.4000
2.1600
2.2800
2.2800
84,367
May 18, 2026
2.2800
2.3100
2.0700
2.1600
2.1600
111,900
May 15, 2026
2.4600
2.4600
2.2200
2.3400
2.3400
66,200
May 14, 2026
2.5200
2.5200
2.3400
2.4000
2.4000
88,133
May 13, 2026
2.3100
2.4600
2.0700
2.4300
2.4300
161,000
May 12, 2026
2.4300
2.4300
2.3100
2.3400
2.3400
33,300
May 11, 2026
2.5200
2.5200
2.1600
2.4000
2.4000
195,433
May 8, 2026
2.1600
2.4900
2.1000
2.4600
2.4600
589,033
May 7, 2026
1.9500
2.1300
1.9500
2.1300
2.1300
99,400
May 6, 2026
2.0700
2.0700
1.8900
1.9800
1.9800
41,967
May 5, 2026
2.1000
2.1300
1.9800
2.0400
2.0400
73,500
May 4, 2026
2.0700
2.2200
2.0400
2.1600
2.1600
165,400
May 1, 2026
2.0700
2.0700
1.9800
2.0700
2.0700
147,233
Apr 30, 2026
2.2200
2.3100
1.8900
2.0100
2.0100
2,229,067
Apr 29, 2026
1.9800
2.2200
1.8600
2.1900
2.1900
643,533
Apr 28, 2026
2.1000
2.1000
1.8900
1.9800
1.9800
149,700
Apr 27, 2026
1.9200
2.5800
1.8900
2.0700
2.0700
1,396,467
Apr 24, 2026
1.8300
1.9800
1.7100
1.8300
1.8300
217,833
Apr 23, 2026
1.8900
2.0700
1.7100
1.8000
1.8000
1,110,167
Apr 22, 2026
1.6500
1.7100
1.6200
1.6500
1.6500
2,928,167
Apr 21, 2026
1.6200
1.7400
1.6200
1.6500
1.6500
40,967
Apr 20, 2026
1.7400
1.8000
1.5900
1.5900
1.5900
28,100
Apr 17, 2026
1.7100
1.7700
1.7100
1.7700
1.7700
4,533
Apr 16, 2026
1.7700
1.8000
1.7100
1.7700
1.7700
4,800
Apr 15, 2026
1.8000
1.8000
1.6800
1.7400
1.7400
3,467
Apr 14, 2026
1.7700
1.7700
1.7100
1.7400
1.7400
6,500
Apr 13, 2026
1.8000
1.8000
1.5000
1.7100
1.7100
15,833
Apr 10, 2026
1.7400
1.7400
1.7100
1.7400
1.7400
1,900
Apr 9, 2026
1.7400
1.7400
1.6800
1.7100
1.7100
3,200
Apr 8, 2026
1.7100
1.7400
1.6500
1.6800
1.6800
11,233
Apr 7, 2026
1.6800
1.7400
1.6500
1.7100
1.7100
7,800
Apr 6, 2026
1.8300
1.8600
1.6200
1.6200
1.6200
48,200
Apr 2, 2026
1.6200
1.8000
1.6200
1.8000
1.8000
4,533
Apr 1, 2026
1.6500
1.7700
1.6200
1.7400
1.7400
19,767
Mar 31, 2026
1.7400
1.8000
1.6200
1.6500
1.6500
31,433
Mar 30, 2026
1.7700
1.8000
1.7700
1.8000
1.8000
5,733
Mar 27, 2026
1.8000
1.8000
1.7400
1.8000
1.8000
17,033
Mar 26, 2026
1.9200
1.9200
1.7700
1.8000
1.8000
18,267
Mar 25, 2026
2.0100
2.0400
1.9500
2.0100
2.0100
10,167
Mar 24, 2026
2.0700
2.1000
1.9500
2.1000
2.1000
13,300
Mar 23, 2026
1.9800
2.1000
1.8300
2.1000
2.1000
18,900
Mar 20, 2026
1.9800
2.0400
1.8600
2.0100
2.0100
29,500
Mar 19, 2026
1.8000
2.0100
1.7400
2.0100
2.0100
20,033
Mar 18, 2026
1.8600
1.8900
1.6200
1.8000
1.8000
62,933
Mar 17, 2026
1.9200
1.9500
1.8300
1.8600
1.8600
22,700
Mar 16, 2026
1.8600
2.0400
1.8300
1.9200
1.9200
27,000
Mar 13, 2026
1.8600
2.0100
1.8600
1.8900
1.8900
10,800
Mar 12, 2026
1.9500
1.9500
1.8600
1.9500
1.9500
2,967
Mar 11, 2026
1.9800
2.0400
1.9200
2.0100
2.0100
9,267
Mar 10, 2026
1.9800
1.9800
1.8600
1.9500
1.9500
12,867
Mar 9, 2026
1.8300
2.0400
1.8300
2.0400
2.0400
14,867
Mar 6, 2026
1.9500
1.9800
1.9200
1.9500
1.9500
6,600
Mar 5, 2026
1.8900
2.0400
1.8300
2.0100
2.0100
31,667
Mar 4, 2026
1.8600
1.9800
1.8000
1.9500
1.9500
24,833
Mar 3, 2026
1.8300
1.9800
1.8300
1.8300
1.8300
22,800
Mar 2, 2026
1.9500
1.9800
1.8000
1.8900
1.8900
42,167
Feb 27, 2026
1.8900
2.1300
1.8600
2.0700
2.0700
51,867
Feb 26, 2026
2.0400
2.0400
1.8900
1.9200
1.9200
38,000
Feb 25, 2026
1.9500
2.0700
1.6200
2.0400
2.0400
98,033
Feb 24, 2026
2.0400
2.1900
2.0400
2.0700
2.0700
130,900
Feb 23, 2026
2.0400
2.3700
1.9500
2.3700
2.3700
5,588,933
Feb 20, 2026
2.1000
2.1600
2.1000
2.1000
2.1000
600
Feb 19, 2026
2.1300
2.1600
2.0700
2.1000
2.1000
11,567
Feb 18, 2026
2.1600
2.1600
2.1000
2.1300
2.1300
4,967
Feb 17, 2026
2.1600
2.1600
2.1000
2.1000
2.1000
2,700
Feb 13, 2026
2.1300
2.3100
2.1000
2.1000
2.1000
10,033
Feb 12, 2026
2.1000
2.3100
2.1000
2.1000
2.1000
8,667
Feb 11, 2026
2.1000
2.1300
2.1000
2.1000
2.1000
4,267
Feb 10, 2026
2.1600
2.1900
2.1000
2.1000
2.1000
9,367
Feb 9, 2026
2.1600
2.1900
2.1300
2.1900
2.1900
4,100
Feb 6, 2026
2.2800
2.2800
2.1300
2.1300
2.1300
5,933
Feb 5, 2026
2.2200
2.3100
2.1900
2.2800
2.2800
3,700
Feb 4, 2026
2.1300
2.2200
2.1300
2.2200
2.2200
1,167
Feb 3, 2026
2.1600
2.2500
2.1300
2.1900
2.1900
13,933
Feb 2, 2026
2.1600
2.3100
2.1600
2.2500
2.2500
933
Jan 30, 2026
2.2800
2.3100
2.1600
2.2200
2.2200
4,267
Jan 29, 2026
2.1000
2.3100
2.1000
2.2500
2.2500
6,867
Jan 28, 2026
2.2200
2.2200
2.1000
2.1300
2.1300
11,600
Jan 27, 2026
2.1000
2.1600
2.1000
2.1600
2.1600
1,033
Jan 26, 2026
2.2500
2.2500
2.1600
2.1600
2.1600
7,867
Jan 23, 2026
2.2500
2.3100
2.1900
2.2200
2.2200
4,233
Jan 22, 2026
2.2500
2.3700
2.2200
2.2200
2.2200
9,067
Jan 21, 2026
2.3100
2.3100
2.2500
2.2800
2.2800
3,300
Jan 20, 2026
2.3100
2.3700
2.3100
2.3100
2.3100
800
Jan 16, 2026
2.2800
2.3100
2.2800
2.3100
2.3100
1,833
Jan 15, 2026
2.2500
2.3700
2.2500
2.3400
2.3400
3,433
Jan 14, 2026
2.3400
2.3400
2.3400
2.3400
2.3400
-
Jan 13, 2026
2.3100
2.4000
2.3100
2.3400
2.3400
10,100
Jan 12, 2026
2.3100
2.4000
2.3100
2.4000
2.4000
3,067
Jan 9, 2026
2.3700
2.4000
2.3100
2.3700
2.3700
3,500
Jan 8, 2026
2.3700
2.4300
2.3700
2.4000
2.4000
2,733
Jan 7, 2026
2.4000
2.4000
2.3400
2.3400
2.3400
200
Jan 6, 2026
2.3400
2.4600
2.3100
2.3400
2.3400
9,633
Jan 5, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
7,967
Jan 2, 2026
2.3400
2.4000
2.3100
2.3700
2.3700
1,967
Dec 31, 2025
2.2200
2.3400
2.2200
2.3400
2.3400
7,867
Dec 30, 2025
2.3400
2.4000
2.2200
2.2500
2.2500
11,633
Dec 29, 2025
2.3100
2.3400
2.2200
2.2800
2.2800
1,767
Dec 26, 2025
2.3100
2.4000
2.3100
2.4000
2.4000
6,633
Dec 24, 2025
2.3700
2.4000
2.3700
2.3700
2.3700
1,067
Dec 23, 2025
2.4300
2.4600
2.1600
2.4000
2.4000
1,933
Dec 22, 2025
2.3100
2.4600
2.1600
2.3700
2.3700
2,900
Dec 19, 2025
2.2500
2.4600
2.1600
2.3100
2.3100
54,900
Dec 18, 2025
2.2500
2.2500
2.2200
2.2500
2.2500
11,833
Dec 17, 2025
2.2500
2.2500
2.1900
2.2500
2.2500
2,433
Dec 16, 2025
2.2800
2.2800
2.2500
2.2500
2.2500
1,567
Dec 15, 2025
2.3400
2.3700
2.2800
2.2800
2.2800
11,267
Dec 12, 2025
2.3100
2.4000
2.3100
2.4000
2.4000
5,800
Dec 11, 2025
2.4000
2.4000
2.3100
2.3100
2.3100
16,233
Dec 10, 2025
2.3400
2.4900
2.3400
2.3400
2.3400
3,800
Dec 9, 2025
2.4300
2.4900
2.3700
2.4600
2.4600
2,000
Dec 8, 2025
2.3400
2.4900
2.3400
2.4600
2.4600
500
Dec 5, 2025
2.4000
2.4000
2.4000
2.4000
2.4000
400
Dec 4, 2025
2.3400
2.4000
2.3400
2.4000
2.4000
2,467
Dec 3, 2025
2.3400
2.3700
2.3400
2.3400
2.3400
1,067
Dec 2, 2025
2.3700
2.3700
2.3400
2.3400
2.3400
4,833
Dec 1, 2025
2.3700
2.3700
2.3400
2.3400
2.3400
7,500
Nov 28, 2025
2.4000
2.4000
2.3700
2.3700
2.3700
5,333
Nov 26, 2025
2.4600
2.5500
2.4300
2.4900
2.4900
10,367
Nov 25, 2025
2.3100
2.4300
2.2800
2.4300
2.4300
3,900
Nov 24, 2025
2.3400
2.3700
2.3100
2.3400
2.3400
6,333
Nov 21, 2025
2.3400
2.3700
2.2800
2.3700
2.3700
2,100
Nov 20, 2025
2.3100
2.3400
2.2500
2.3400
2.3400
1,900
Nov 19, 2025
2.3400
2.3400
2.2500
2.2500
2.2500
1,333
Nov 18, 2025
2.2500
2.3400
2.2500
2.2800
2.2800
5,400
Nov 17, 2025
2.4600
2.4600
2.0700
2.2500
2.2500
27,367
Nov 14, 2025
2.4000
2.6400
2.4000
2.4600
2.4600
13,700
Nov 13, 2025
2.5800
2.5800
2.4000
2.4300
2.4300
15,200
Nov 12, 2025
2.5800
2.7600
2.5200
2.5200
2.5200
4,867
Nov 11, 2025
2.7300
2.7600
2.5500
2.6400
2.6400
6,267
Nov 10, 2025
2.5500
2.7000
2.5500
2.6100
2.6100
1,233
