TOR Minerals International Inc $8.51

down -0.29


30/7/2014 10:00 AM  |  NASDAQ : TORM  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TORM historical data

Date Open High Low Close Volume
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
6/4/201410.6810.6810.3910.501,800
6/3/201410.8410.9910.4010.991,246
6/2/201411.0011.0011.0011.00403
5/30/201410.8011.0010.6011.002,661
5/29/201410.9610.9610.8010.80294
5/28/201411.0311.1911.0111.033,600
5/27/201410.5310.8910.5310.894,300
5/23/201410.3910.5210.3910.521,784
5/22/201410.5010.5010.3410.393,778
5/21/201410.1410.1410.1410.140
5/20/201410.4010.4010.1410.144,777
5/19/201410.5710.5710.5710.57122
5/16/201410.4610.5910.2610.342,531
5/15/201410.3610.6010.3610.60550
5/14/201410.3510.6110.2010.353,438
5/13/201410.3010.6010.2510.602,556
5/12/201410.3010.4810.3010.481,360
5/9/201410.3010.3110.3010.31499
5/8/201410.6110.6110.5310.53200
5/7/201410.3610.3910.1710.29700
5/6/201410.5210.5210.5210.5240
5/5/201410.8511.0510.4410.5215,987
5/2/201410.7311.0010.7310.932,707
5/1/201410.9111.0510.5010.733,948
4/30/201410.4810.7910.4210.678,663
4/29/201410.3510.4710.1810.443,604
4/28/201410.5810.5810.0510.275,582
4/25/201410.3510.5810.3510.493,100
4/24/201410.4710.5510.4010.552,184
4/23/201410.5010.6510.3010.652,070
4/22/201410.3010.4510.2910.403,734
4/21/201410.2110.6010.2110.311,366
4/17/201410.1010.569.8510.308,786
4/16/201410.1010.139.8510.104,555
4/15/201410.1210.289.909.943,976
4/14/201410.3010.3210.2010.313,486
4/11/201410.5010.5110.3010.364,156
4/10/201410.4410.5410.4410.54667
4/9/201410.5010.5010.3210.321,288
4/8/201410.4510.6810.3010.504,014
4/7/201410.3210.6810.3210.3612,017
4/4/201410.7010.7010.3010.508,633
4/3/201410.6510.7310.5010.732,089
4/2/201410.4710.7310.4710.543,385
4/1/201410.5510.7910.5110.698,035
3/31/201410.5010.6810.5010.511,518
3/28/201410.4610.5210.4510.503,210
3/27/201410.6210.6210.4510.452,629
3/26/201410.5010.5010.5010.50400
3/25/201410.7410.7610.4910.509,513
3/24/201410.6510.7710.6510.771,501
3/21/201410.4410.7610.4210.653,069
3/20/201410.4210.7910.4010.403,704
3/19/201410.4010.4010.4010.40431
3/18/201410.8310.8310.3010.303,619
3/17/201410.6510.6610.2410.246,773
3/14/201410.8410.8410.8310.83300
3/13/201410.6410.6410.6410.64401
3/12/201410.7910.7910.7910.7936
3/11/201410.8210.8310.6410.791,421
3/10/201410.8310.8410.8310.842,052
3/7/201410.6410.8810.6410.832,988
Trading Center