$7.69 -0.01 (%) TOR Minerals International Inc - NASDAQ

Dec. 19, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TORM historical data

Date Open High Low Close Volume
12/18/20147.357.757.357.704,620
12/17/20147.757.807.307.752,783
12/16/20147.507.507.507.501,305
12/15/20147.917.917.557.55201
12/12/20147.857.857.857.850
12/11/20147.617.857.477.853,133
12/10/20147.647.647.617.612,909
12/9/20147.717.997.717.99480
12/8/20147.958.317.638.312,792
12/5/20147.918.507.837.842,011
12/4/20148.508.508.508.50104
12/3/20148.428.428.428.42119
12/2/20148.428.428.428.42285
12/1/20147.928.587.928.583,467
11/28/20147.798.587.798.58620
11/26/20148.588.588.588.58100
11/25/20148.598.598.598.59300
11/24/20148.508.508.508.50400
11/21/20148.508.508.508.50194
11/20/20148.578.578.578.57216
11/19/20148.508.598.408.593,615
11/18/20148.308.598.308.502,360
11/17/20148.118.298.118.291,088
11/14/20148.258.298.158.292,001
11/13/20147.858.227.858.221,825
11/12/20148.078.078.078.073
11/11/20148.148.148.078.07503
11/10/20148.198.208.148.14558
11/7/20147.998.517.998.201,403
11/6/20147.917.997.917.99768
11/5/20147.977.997.717.914,319
11/4/20147.677.907.677.902,661
11/3/20147.677.677.677.67103
10/31/20147.907.907.477.863,827
10/30/20147.507.507.507.50401
10/29/20147.657.717.657.68829
10/28/20147.707.707.707.703
10/27/20147.487.877.487.701,418
10/24/20147.857.857.857.85129
10/23/20147.857.857.857.8569
10/22/20147.457.867.407.852,846
10/21/20147.907.907.907.9057
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center