Skip to main content
TOMZ logo

TOMI Environmental Solutions, Inc.

TOMZNASDAQIndustrialsPollution & Treatment Controls

$1.50Today:- (-)1Y +58.65%

As of Oct 15, 2026 close

Market cap
$11.40M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.50$3.24
Volume (live)
-
Avg. volume (3M)
115.05K

TOMI Environmental Solutions (TOMZ) Historical Stock Prices

Analyze TOMI Environmental Solutions (TOMZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TOMI Environmental Solutions (TOMZ) Interactive Price Chart

Interactive historical price chart showing TOMI Environmental Solutions stock price movements and trends across multiple time periods.

Loading chart...

TOMZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TOMZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.451.541.431.501.5017.00K
Oct 14, 20261.641.641.451.451.4510.30K
Oct 13, 20261.461.651.411.651.6527.10K
Oct 12, 20261.531.601.481.491.4913.62K
Oct 9, 20261.521.621.521.611.6118.12K
Oct 8, 20261.541.631.461.571.5719.73K
Oct 7, 20261.581.631.481.591.5936.06K
Oct 6, 20261.571.601.441.551.5545.18K
Oct 5, 20261.391.661.351.581.58102.36K
Oct 2, 20261.381.401.361.381.3819.04K
Oct 1, 20261.271.401.271.361.3643.99K
Sep 30, 20261.351.371.211.271.2730.67K
Sep 29, 20261.351.391.241.391.3983.67K
Sep 28, 20261.451.451.281.361.3626.47K
Sep 25, 20261.411.621.411.481.48151.98K
Sep 24, 20261.431.481.381.421.4230.72K
Sep 23, 20261.411.501.411.441.4432.13K
Sep 22, 20261.511.511.281.461.46318.13K
Sep 21, 20261.541.601.421.431.432.30M
Sep 18, 20261.551.651.461.461.4639.88K
Sep 17, 20261.651.651.581.581.586.32K
Sep 16, 20261.691.691.601.601.605.64K
Sep 15, 20261.581.631.551.561.566.74K
Sep 14, 20261.561.701.531.581.584.87K
Sep 11, 20261.621.731.621.621.624.46K
Sep 10, 20261.721.731.631.631.638.19K
Sep 9, 20261.741.741.631.671.675.45K
Sep 8, 20261.651.751.641.661.663.78K
Sep 4, 20261.631.771.631.701.7031.57K
Sep 3, 20261.791.791.641.651.659.25K
Sep 2, 20261.691.741.661.661.667.00K
Sep 1, 20261.691.721.631.631.633.11K
Aug 31, 20261.701.721.631.651.654.97K
Aug 28, 20261.721.721.661.701.705.63K
Aug 27, 20261.751.831.721.771.7730.86K
Aug 26, 20261.721.751.681.731.7324.47K
Aug 25, 20261.741.831.681.721.7210.71K
Aug 24, 20261.741.941.741.741.7426.90K
Aug 21, 20261.771.841.761.761.7618.63K
Aug 20, 20261.841.861.781.821.8237.35K
Aug 19, 20261.681.831.681.741.7414.69K
Aug 18, 20261.771.781.741.761.768.37K
Aug 17, 20261.841.851.771.781.7831.05K
Aug 14, 20261.871.931.701.751.7549.46K
Aug 13, 20261.691.921.641.871.8782.44K
Aug 12, 20261.701.801.681.681.6841.81K
Aug 11, 20261.741.821.701.731.737.90K
Aug 10, 20261.801.861.731.731.7323.94K
Aug 7, 20261.801.921.801.821.827.01K
Aug 6, 20261.841.861.781.841.845.88K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.