$5.98 0.00 (%) TOR Minerals International Inc - NASDAQ

Sep. 22, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TORM historical data

Date Open High Low Close Volume
9/23/20165.985.985.985.980
9/22/20165.455.985.455.982,753
9/21/20165.405.475.275.431,263
9/20/20165.415.415.305.35406
9/19/20165.475.475.475.47402
9/16/20165.505.505.115.471,567
9/15/20165.505.505.335.33200
9/14/20165.425.435.055.213,289
9/13/20165.885.885.445.441,229
9/12/20165.465.595.425.591,938
9/9/20165.725.845.495.491,938
9/8/20165.555.845.545.60957
9/7/20165.905.905.905.904
9/6/20165.915.985.905.90908
9/2/20165.915.915.915.91118
9/1/20166.006.005.676.001,587
8/31/20165.765.955.765.95276
8/30/20166.156.155.666.148,170
8/29/20165.665.995.435.991,167
8/26/20165.966.005.465.505,498
8/25/20165.965.985.965.982,346
8/24/20165.845.845.845.840
8/23/20165.905.935.765.842,299
8/22/20165.965.965.965.96169
8/19/20165.966.005.715.9810,603
8/18/20165.475.845.125.791,835
8/17/20166.006.006.006.00150
8/16/20165.465.845.465.841,290
8/15/20165.435.845.125.6936,323
8/12/20165.495.495.495.49310
8/11/20165.405.425.405.42323
8/10/20165.415.455.415.45504
8/9/20165.495.495.375.476,379
8/8/20165.495.495.495.49220
8/5/20165.275.595.275.565,120
8/4/20165.555.555.245.30417
8/3/20165.625.625.625.62235
8/2/20165.275.425.205.243,842
8/1/20164.945.644.945.273,565
7/29/20165.245.664.875.441,869
7/28/20165.505.505.235.232,694
7/27/20165.665.665.665.66157
7/26/20164.905.254.765.182,904
7/25/20164.685.034.684.854,153
7/22/20164.785.584.774.793,596
7/21/20164.504.794.494.649,740
7/20/20164.564.834.414.424,826
7/19/20164.834.834.414.417,972
7/18/20164.374.804.374.3812,224
7/15/20164.374.374.374.37802
7/14/20164.414.504.414.441,463
7/13/20164.514.514.514.51106
7/12/20164.414.514.414.511,014
7/11/20164.594.594.594.591
7/8/20164.594.594.594.59301
7/7/20164.594.594.554.551,227
7/6/20164.354.354.354.35104
7/5/20164.324.594.324.59300
7/1/20164.404.554.314.55780
6/30/20164.604.604.604.601
6/29/20164.604.604.604.600
6/28/20164.604.604.604.60203
6/27/20164.804.804.304.372,002
6/24/20164.294.544.294.474,412
6/23/20164.604.634.534.601,849
6/22/20164.674.674.434.503,770
6/21/20164.704.704.654.701,000
6/20/20164.654.704.604.702,653
6/17/20164.614.614.534.5317,896
6/16/20164.704.704.604.60600
6/15/20164.554.604.554.60841
6/14/20164.624.794.574.6511,643
6/13/20164.744.784.744.753,062
6/10/20164.604.604.604.60100
6/9/20164.804.804.724.72499
6/8/20164.724.724.714.721,690
6/7/20164.724.724.724.724
6/6/20164.724.724.724.72225
6/3/20164.594.594.594.590
6/2/20164.484.594.484.59622
6/1/20164.564.564.564.5646
5/31/20164.484.564.484.56600
5/27/20164.704.704.704.700
5/26/20164.704.704.704.70536
5/25/20164.714.714.714.71533
5/24/20164.714.714.714.71607
5/23/20164.564.564.564.56273
5/20/20164.664.664.324.32648
5/19/20164.434.434.434.43117
5/18/20164.694.714.394.435,230
5/17/20164.584.584.584.580
5/16/20164.794.794.584.583,530
5/13/20164.604.604.424.431,400
5/12/20164.514.514.404.401,798
5/11/20164.744.774.744.77460
5/10/20164.444.704.434.702,986
5/9/20164.634.834.404.4213,445
5/6/20164.624.834.624.803,200
5/5/20164.674.894.674.8018,953
5/4/20164.404.404.184.183,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center