$5.55 +0.16 (%) TOR Minerals International Inc - NASDAQ

Sep. 3, 2015 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TORM historical data

Date Open High Low Close Volume
9/2/20155.395.395.395.390
9/1/20155.395.395.395.39190
8/31/20155.125.505.125.502,129
8/28/20155.215.725.215.38838
8/27/20155.145.665.145.663,850
8/26/20155.095.624.905.626,900
8/25/20155.465.465.465.46220
8/24/20155.305.455.305.451,527
8/21/20155.305.705.305.46328
8/20/20155.625.655.545.551,714
8/19/20155.695.695.695.690
8/18/20155.295.695.285.691,111
8/17/20155.575.655.575.65526
8/14/20155.685.685.685.680
8/13/20155.705.705.655.681,679
8/12/20155.745.745.505.622,444
8/11/20155.375.405.125.406,673
8/10/20155.415.415.415.41100
8/7/20155.555.555.425.471,099
8/6/20155.565.565.505.51618
8/5/20155.795.795.655.65418
8/4/20155.575.595.375.4912,212
8/3/20155.805.805.575.605,340
7/31/20155.805.805.755.804,056
7/30/20155.805.805.755.752,416
7/29/20155.725.725.725.72410
7/28/20155.725.995.725.764,880
7/27/20155.905.905.905.901,140
7/24/20156.006.006.006.00139
7/23/20155.805.905.795.904,532
7/22/20155.905.905.865.904,646
7/21/20155.915.915.915.91450
7/20/20156.056.056.056.050
7/17/20156.056.056.056.05125
7/16/20155.875.905.865.901,286
7/15/20155.885.885.865.861,448
7/14/20155.895.895.885.88587
7/13/20155.876.055.876.053,955
7/10/20156.056.055.865.911,670
7/9/20156.056.106.056.10600
7/8/20156.136.156.076.07474
7/7/20156.076.076.076.070
7/6/20156.076.076.076.07201
7/2/20156.086.096.056.078,210
7/1/20156.266.266.086.085,562
6/30/20156.306.306.256.251,185
6/29/20156.106.256.086.252,323
6/26/20156.106.106.106.109,834
6/25/20156.286.316.156.314,004
6/24/20156.286.486.286.282,906
6/23/20156.456.456.446.453,188
6/22/20156.306.506.306.45800
6/19/20156.286.286.286.281,617
6/18/20156.746.746.266.441,368
6/17/20156.696.706.696.692,771
6/16/20156.756.756.756.75317
6/15/20156.656.656.656.650
6/12/20156.656.656.656.65149
6/11/20156.736.736.676.67399
6/10/20156.186.706.186.69585
6/9/20156.976.976.706.702,850
6/8/20157.007.006.506.96611
6/5/20156.756.756.756.750
6/4/20156.686.756.686.75600
6/3/20156.556.556.556.550
6/2/20156.706.806.226.552,300
6/1/20156.456.456.266.451,500
5/29/20156.256.706.256.6110,304
5/28/20156.316.316.316.310
5/27/20156.316.316.316.310
5/26/20156.206.526.206.311,680
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!