$4.40 -0.13 (%) TOR Minerals International Inc - NASDAQ

May. 4, 2016 | 01:26 PM

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
5/3/20164.284.714.284.53978
5/2/20164.364.804.364.418,203
4/29/20164.654.654.574.57206
4/28/20164.144.624.134.626,046
4/27/20164.344.344.124.303,338
4/26/20164.544.544.544.5450
4/25/20164.544.544.544.540
4/22/20164.194.544.154.544,219
4/21/20164.134.334.134.154,859
4/20/20164.184.184.074.153,283
4/19/20164.174.184.174.18800
4/18/20164.064.204.054.201,412
4/15/20164.044.044.044.040
4/14/20163.734.223.734.0423,360
4/13/20163.503.713.503.711,166
4/12/20163.743.743.743.74108
4/11/20163.633.743.503.743,428
4/8/20163.453.633.453.63320
4/7/20163.633.643.633.63969
4/6/20163.643.643.643.64196
4/5/20163.433.643.423.48956
4/4/20163.583.623.583.62669
4/1/20163.633.633.633.630
3/31/20163.633.633.633.630
3/30/20163.633.633.633.63100
3/29/20163.593.633.483.63957
3/28/20163.673.673.673.67191
3/24/20163.643.643.643.64100
3/23/20163.663.663.663.66100
3/22/20163.563.683.163.4135,961
3/21/20163.673.673.653.672,600
3/18/20163.433.613.433.611,048
3/17/20163.443.513.433.51732
3/16/20163.553.593.553.554,108
3/15/20163.603.603.603.601,003
3/14/20163.653.653.553.551,402
3/11/20163.733.733.673.671,402
3/10/20163.733.733.733.730
3/9/20163.733.733.733.73202
3/8/20163.603.603.583.584,760
3/7/20163.593.603.333.606,892
3/4/20163.593.593.153.596,491
3/3/20163.673.823.513.511,971
3/2/20163.503.703.503.521,775
3/1/20163.493.973.493.855,557
2/29/20163.663.663.663.66285
2/26/20163.453.843.453.681,860
2/25/20163.763.983.763.781,200
2/24/20163.853.853.853.850
2/23/20163.853.853.853.85255
2/22/20163.853.853.853.85132
2/19/20163.853.853.853.850
2/18/20163.853.853.853.850
2/17/20163.743.853.743.854,865
2/16/20163.913.913.913.912
2/12/20163.913.913.913.91120
2/11/20163.993.993.993.990
2/10/20163.993.993.993.990
2/9/20163.793.993.783.991,191
2/8/20163.993.993.993.990
2/5/20163.943.993.943.99201
2/4/20164.344.344.344.3447
2/3/20164.344.344.344.34212
2/2/20164.224.224.224.220
2/1/20164.224.224.224.221
1/29/20164.224.224.224.220
1/28/20164.224.224.224.220
1/27/20164.224.224.224.220
1/26/20164.224.224.224.222
1/25/20164.224.224.224.22162
1/22/20164.204.204.204.200
1/21/20163.934.203.934.20357
1/20/20164.044.053.933.93381
1/19/20164.194.194.194.19107
1/15/20164.254.253.344.1910,100
1/14/20164.254.414.254.311,800
1/13/20164.264.264.264.260
1/12/20164.264.264.264.26101
1/11/20164.264.264.264.2670
1/8/20164.694.694.204.2613,342
1/7/20164.414.414.414.4134
1/6/20164.414.414.414.411
1/5/20164.554.554.414.41506
1/4/20164.514.514.514.518
12/31/20154.434.614.434.516,123
12/30/20154.524.524.514.512,001
12/29/20154.684.684.514.518,160
12/28/20154.514.644.514.521,677
12/24/20154.744.744.744.741,017
12/23/20154.514.704.514.5310,959
12/22/20154.704.804.524.807,862
12/21/20154.685.124.684.821,572
12/18/20154.674.674.564.671,043
12/17/20154.564.604.564.56636
12/16/20154.574.574.574.57540
12/15/20154.554.664.514.662,100
12/14/20154.504.734.504.73850
12/11/20154.744.744.744.74170
12/10/20154.624.624.624.62307
12/9/20154.844.844.844.8497
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center