$5.80 -0.05 (%) TOR Minerals International Inc - NASDAQ

Dec. 6, 2016 | 10:15 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TORM historical data

Date Open High Low Close Volume
12/5/20165.855.855.855.85302
12/2/20165.845.855.845.85240
12/1/20165.855.855.855.85182
11/30/20165.755.955.565.863,000
11/29/20165.615.955.615.951,301
11/28/20165.555.955.555.95424
11/25/20166.156.156.156.150
11/23/20166.156.156.156.1550
11/22/20166.156.156.156.150
11/21/20165.556.155.506.15782
11/18/20165.956.105.956.10473
11/17/20165.855.955.855.95384
11/16/20165.705.855.655.856,750
11/15/20165.645.655.455.506,907
11/14/20165.505.655.505.505,200
11/11/20165.505.605.505.5017,509
11/10/20165.505.505.455.501,150
11/9/20165.455.505.455.503,200
11/8/20165.315.475.305.451,323
11/7/20165.505.505.205.506,511
11/4/20165.505.745.305.3543,569
11/3/20165.155.405.155.403,298
11/2/20165.195.195.195.190
11/1/20165.195.195.195.190
10/31/20165.505.505.005.191,973
10/28/20165.105.105.105.100
10/27/20165.105.354.675.1011,400
10/26/20165.305.705.305.508,600
10/25/20165.505.845.055.3052,023
10/24/20165.255.295.205.20313
10/21/20165.505.505.505.500
10/20/20165.255.505.205.501,357
10/19/20165.655.655.655.650
10/18/20165.255.655.255.65240
10/17/20165.555.555.555.55160
10/14/20165.225.225.225.22300
10/13/20165.385.385.385.38208
10/12/20165.415.415.385.381,602
10/11/20165.525.525.525.5240
10/10/20165.525.525.525.521
10/7/20165.525.525.525.52104
10/6/20165.365.365.365.3676
10/5/20165.365.365.365.3620
10/4/20165.365.365.365.3640
10/3/20165.425.445.205.363,693
9/30/20165.895.895.895.890
9/29/20165.895.895.895.893
9/28/20165.765.895.605.892,190
9/27/20165.495.895.495.897,169
9/26/20165.845.845.845.84300
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center