$7.85 0.00 (%) TOR Minerals International Inc - NASDAQ

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TORM historical data

Date Open High Low Close Volume
10/24/20147.857.857.857.85129
10/23/20147.857.857.857.850
10/22/20147.457.867.407.852,846
10/21/20147.907.907.907.900
10/20/20147.907.907.907.900
10/17/20147.907.907.737.90768
10/16/20147.997.997.907.90623
10/15/20147.527.777.127.771,420
10/14/20147.607.607.587.582,691
10/13/20147.997.997.627.62622
10/10/20147.807.807.697.694,300
10/9/20148.068.078.068.061,889
10/8/20148.278.278.278.270
10/7/20148.278.278.278.27110
10/6/20148.068.068.068.06985
10/3/20148.258.258.258.250
10/2/20148.358.358.258.251,436
10/1/20148.508.508.508.50111
9/30/20148.758.758.758.75118
9/29/20148.538.758.538.75532
9/26/20148.508.758.508.60620
9/25/20148.538.608.508.501,576
9/24/20148.738.738.738.73100
9/23/20148.708.708.708.70362
9/22/20148.638.748.518.743,160
9/19/20148.638.738.638.731,328
9/18/20148.758.758.758.7511
9/17/20148.638.758.638.75407
9/16/20148.758.758.638.752,242
9/15/20148.698.848.698.744,898
9/12/20148.638.828.638.822,954
9/11/20148.639.008.638.971,993
9/10/20148.639.008.639.00511
9/9/20148.888.968.728.786,277
9/8/20148.638.988.638.98391
9/5/20148.908.998.628.627,394
9/4/20149.009.008.908.901,836
9/3/20148.859.008.859.002,601
9/2/20148.708.898.708.74803
8/29/20148.989.008.989.001,864
8/28/20148.978.978.978.972,304
8/27/20148.889.188.888.977,098
8/26/20149.129.259.079.251,015
8/25/20149.179.259.159.201,700
8/22/20149.309.309.309.30100
8/21/20149.129.269.129.25794
8/20/20149.109.359.109.351,361
8/19/20149.209.209.019.012,738
8/18/20149.049.339.009.203,273
8/15/20149.269.609.009.605,882
8/14/20148.909.308.809.295,924
8/13/20148.849.158.849.101,459
8/12/20149.189.189.189.18100
8/11/20149.309.308.929.182,794
8/8/20148.759.558.759.556,009
8/7/20149.609.609.609.600
8/6/20149.609.609.609.600
8/5/20149.359.898.769.60952
8/4/20149.449.558.779.397,967
8/1/20148.888.888.518.871,101
7/31/20148.928.928.928.92116
7/30/20148.668.668.518.51220
7/29/20148.518.808.518.801,136
7/28/20148.609.108.369.055,317
7/25/20148.939.628.508.606,937
7/24/20149.929.968.719.1021,434
7/23/20149.929.969.759.868,395
7/22/20149.859.969.779.777,305
7/21/20149.909.979.699.7224,152
7/18/20149.6810.119.6210.0031,120
7/17/20149.819.819.629.692,100
7/16/20149.779.879.779.841,215
7/15/20149.8410.259.809.865,614
7/14/20149.9010.129.9010.125,575
7/11/201410.0410.089.889.951,100
7/10/20149.5710.009.569.8316,974
7/9/20149.829.859.759.751,400
7/8/20149.6610.069.669.8017,041
7/7/20149.5610.109.509.9614,669
7/3/20149.719.719.719.710
7/2/20149.719.719.719.71188
7/1/20149.659.719.609.71936
6/30/201410.0910.099.399.39326
6/27/20149.4410.249.409.963,692
6/26/201410.2310.259.509.741,915
6/25/20149.379.979.379.97732
6/24/20149.529.529.509.501,269
6/23/20149.509.549.509.501,895
6/20/20149.409.789.389.78919
6/19/20149.759.759.479.672,177
6/18/201410.0110.029.469.783,489
6/17/201410.0110.0110.0110.010
6/16/201410.1210.2810.0110.011,186
6/13/201410.2510.3910.0110.173,928
6/12/201410.3910.3910.3410.341,670
6/11/201410.4210.4210.4210.42300
6/10/201410.3910.3910.3910.390
6/9/201410.6810.6810.3910.392,522
6/6/201410.3910.6810.3910.682,932
6/5/201410.6810.6810.6810.68762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center