TOR Minerals International Inc $9.15

down -0.10


27/8/2014 10:58 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
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
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
Trading Center