$6.33 +0.09 (%) TOR Minerals International Inc - NASDAQ

May. 22, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TORM historical data

Date Open High Low Close Volume
5/22/20156.286.576.286.334,424
5/21/20156.296.296.246.24875
5/20/20156.356.356.356.35108
5/19/20156.556.556.556.550
5/18/20156.526.706.526.553,784
5/15/20156.526.706.526.701,370
5/14/20156.356.856.346.556,299
5/13/20156.166.216.166.21767
5/12/20156.226.306.226.261,959
5/11/20156.176.346.176.341,460
5/8/20156.246.246.206.20392
5/7/20156.236.316.156.206,207
5/6/20156.356.416.356.412,675
5/5/20156.236.326.156.321,822
5/4/20156.666.666.666.66120
5/1/20156.536.546.326.375,537
4/30/20156.456.456.456.450
4/29/20156.456.456.456.450
4/28/20156.456.456.456.450
4/27/20156.456.456.456.450
4/24/20156.456.456.456.45279
4/23/20156.236.236.236.230
4/22/20156.246.246.236.231,198
4/21/20156.426.426.356.35599
4/20/20156.206.496.206.354,105
4/17/20156.136.566.086.1151,005
4/16/20156.486.486.486.480
4/15/20156.256.486.246.48912
4/14/20156.156.456.016.4011,922
4/13/20156.366.366.366.360
4/10/20156.256.366.256.36207
4/9/20156.346.666.166.2522,217
4/8/20155.986.455.986.3527,978
4/7/20155.956.045.865.9518,313
4/6/20155.896.055.896.052,618
4/2/20156.156.156.156.150
4/1/20156.156.156.156.15102
3/31/20156.156.156.156.1513
3/30/20156.406.406.156.15311
3/27/20156.256.256.256.250
3/26/20156.256.256.256.2558
3/25/20156.256.256.256.250
3/24/20156.406.406.256.252,001
3/23/20156.676.675.885.926,131
3/20/20156.006.015.815.882,844
3/19/20156.176.176.176.174
3/18/20156.116.176.006.176,175
3/17/20156.126.356.126.301,054
3/16/20156.516.606.146.60789
3/13/20156.476.616.276.39968
3/12/20156.346.626.126.502,985
3/11/20156.196.326.196.254,801
3/10/20156.336.336.336.33500
3/9/20156.576.576.226.33583
3/6/20156.856.856.216.403,544
3/5/20156.386.406.316.362,076
3/4/20156.326.506.276.403,727
3/3/20156.737.006.506.6014,859
3/2/20156.927.356.927.006,918
2/27/20157.027.477.027.475,876
2/26/20157.107.106.906.90616
2/25/20157.147.147.147.147
2/24/20156.947.346.947.146,984
2/23/20157.217.346.937.004,928
2/20/20157.217.217.217.210
2/19/20157.237.237.217.211,600
2/18/20157.237.237.237.234
2/17/20157.347.367.237.23300
2/13/20157.217.237.217.21904
2/12/20157.317.317.117.219,800
2/11/20157.067.326.987.007,150
2/10/20157.287.347.057.255,826
2/9/20157.057.356.877.343,132
2/6/20157.037.107.007.101,609
2/5/20157.387.387.387.3850
2/4/20157.107.387.107.38721
2/3/20157.007.257.007.25724
2/2/20157.257.257.257.250
1/30/20157.257.257.257.250
1/29/20157.257.257.227.251,400
1/28/20157.257.257.257.25229
1/27/20157.037.037.037.030
1/26/20157.107.107.037.03602
1/23/20156.996.996.996.990
1/22/20156.966.996.966.991,186
1/21/20156.856.976.856.971,963
1/20/20157.257.257.257.25120
1/16/20157.227.227.227.22100
1/15/20157.187.187.187.18120
1/14/20156.857.306.857.183,054
1/13/20157.167.167.167.16101
1/12/20156.877.386.877.38303
1/9/20157.427.427.427.42144
1/8/20157.357.377.357.37754
1/7/20157.427.426.907.361,649
1/6/20157.007.327.007.262,995
1/5/20157.367.426.837.353,036
1/2/20157.357.357.357.35601
12/31/20147.507.517.307.449,078
12/30/20147.527.657.457.542,895
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center