S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Tomra Sys (TMRAF)

OTC

$10.08-$0.49 (-4.64%)

Price as of Jun 03, 2026

N/A
Market Cap
-31.42%
1-Year Change
Waste Management
Industry

1 Month
-3.22%

Low Price$9.08

High Price$10.58
3 Months
-16.35%

Low Price$9.08

High Price$13.18
1 Year
-35.05%

Low Price$9.08

High Price$17.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	10.08	10.08	10.08	10.08	-4.64%	3,475
05/29/2026	10.57	10.57	10.57	10.57	+3.22%	10,131
05/27/2026	10.24	10.24	10.24	10.24	-3.21%	2,054
05/22/2026	10.58	10.58	10.58	10.58	+0.16%	2,073
05/19/2026	10.49	10.56	10.49	10.56	+16.34%	5,403
05/14/2026	9.58	9.58	9.08	9.08	-8.26%	4,645
05/13/2026	9.90	9.90	9.90	9.90	-3.62%	126
05/12/2026	10.27	10.27	10.27	10.27	-1.83%	130
05/11/2026	10.46	10.46	10.46	10.46	+2.06%	1,566
05/08/2026	10.25	10.25	10.25	10.25	0.00%	1,002
05/06/2026	10.25	10.25	10.25	10.25	-1.58%	320
05/05/2026	10.42	10.42	10.42	10.42	-19.57%	344
04/27/2026	$0.23 Dividend
04/21/2026	12.61	12.95	12.61	12.95	+2.34%	5,633
04/20/2026	12.62	12.97	12.62	12.65	-0.93%	4,948
04/17/2026	12.77	12.77	12.77	12.77	+0.12%	1,644
04/15/2026	12.76	12.76	12.76	12.76	+0.15%	700
04/13/2026	12.74	12.74	12.74	12.74	+5.84%	333
04/08/2026	12.04	12.04	12.04	12.04	+10.96%	350
03/30/2026	10.85	10.85	10.85	10.85	-6.87%	306
03/26/2026	11.65	11.65	11.65	11.65	+11.73%	178
03/23/2026	10.42	10.42	10.42	10.42	-9.06%	3,240
03/18/2026	11.46	11.46	11.46	11.46	+0.88%	100
03/17/2026	11.36	11.36	11.36	11.36	+0.92%	100
03/16/2026	11.26	11.26	11.26	11.26	-3.37%	800
03/12/2026	12.05	12.05	11.59	11.65	+2.33%	1,930
03/11/2026	11.40	11.40	11.39	11.39	+1.31%	23,397
03/10/2026	11.24	11.24	11.24	11.24	-5.06%	100
03/06/2026	11.84	11.84	11.84	11.84	+0.42%	302
03/03/2026	11.79	11.79	11.79	11.79	-1.64%	206
03/02/2026	11.99	11.99	11.99	11.99	-0.71%	100
02/27/2026	11.83	12.58	11.83	12.07	-5.19%	8,106
02/26/2026	12.73	12.73	11.49	12.73	+4.56%	29,836
02/23/2026	12.18	12.18	12.18	12.18	+4.95%	532
02/20/2026	11.60	11.60	11.60	11.60	-5.52%	410
02/17/2026	12.28	12.28	12.28	12.28	-3.62%	152
02/13/2026	12.81	12.81	12.74	12.74	-0.52%	3,800
02/06/2026	12.81	12.81	12.81	12.81	+1.86%	2,330
02/05/2026	12.58	12.58	12.58	12.58	-3.72%	756
01/30/2026	13.06	13.06	13.06	13.06	-1.88%	1,064
01/28/2026	13.31	13.31	13.31	13.31	0.00%	175
01/27/2026	13.55	13.94	13.31	13.31	+2.96%	1,134
01/26/2026	12.93	12.93	12.93	12.93	+2.73%	127
01/21/2026	12.59	12.59	12.59	12.59	-3.32%	1,000
01/08/2026	13.02	13.02	13.02	13.02	-2.29%	750
01/02/2026	13.32	13.32	13.32	13.32	+0.04%	800
12/29/2025	13.32	13.32	13.32	13.32	+5.32%	1,500
12/22/2025	12.41	12.64	12.41	12.64	-1.23%	499
12/18/2025	12.80	12.80	12.80	12.80	-3.48%	1,094
12/17/2025	13.26	13.26	13.26	13.26	+1.28%	3,001
12/16/2025	13.10	13.10	13.10	13.10	+3.82%	2,479
12/10/2025	12.58	12.61	12.58	12.61	-2.06%	200
12/09/2025	12.43	12.88	12.43	12.88	+4.05%	3,452
12/02/2025	12.38	12.38	12.38	12.38	-1.42%	3,138
12/01/2025	12.56	12.56	12.56	12.56	+4.42%	294
11/25/2025	12.03	12.03	12.03	12.03	+4.08%	100
11/24/2025	11.55	11.55	11.55	11.55	-0.25%	2,600
11/21/2025	11.58	11.58	11.58	11.58	+0.77%	1,968
11/18/2025	11.49	11.49	11.49	11.49	-3.43%	124
11/14/2025	11.90	11.90	11.90	11.90	-6.09%	200
11/12/2025	12.16	12.67	11.65	12.67	+4.45%	9,943
11/11/2025	12.13	12.13	12.13	12.13	+4.40%	300
11/04/2025	11.62	11.62	11.62	11.62	-3.29%	224
10/31/2025	12.02	12.02	12.02	12.02	-4.99%	200
10/29/2025	12.65	12.65	12.65	12.65	+2.12%	1,079
10/27/2025	12.27	12.40	12.27	12.39	-5.68%	50,599
10/24/2025	12.58	13.13	12.58	13.13	+11.35%	556
10/20/2025	11.79	11.79	11.79	11.79	-13.79%	200
10/14/2025	13.42	13.68	13.42	13.68	-1.73%	1,596
10/13/2025	13.92	13.92	13.92	13.92	-7.08%	350
10/08/2025	14.98	14.98	14.98	14.98	+3.53%	253
10/07/2025	14.47	14.47	14.47	14.47	-0.74%	220
10/02/2025	14.98	14.98	14.58	14.58	-0.34%	423
09/30/2025	14.63	14.63	14.63	14.63	-5.34%	1,800
09/23/2025	15.45	15.45	15.45	15.45	+2.54%	207
09/22/2025	15.07	15.07	15.07	15.07	-2.85%	1,874
09/19/2025	15.51	15.51	15.51	15.51	-0.57%	125
09/17/2025	15.70	15.70	15.60	15.60	-0.19%	1,742
09/16/2025	15.63	15.63	15.63	15.63	+3.11%	300
09/15/2025	15.16	15.16	15.16	15.16	+2.39%	426
09/09/2025	15.13	15.46	14.81	14.81	-3.40%	1,481
09/08/2025	15.40	15.40	15.33	15.33	+0.97%	769
09/05/2025	15.18	15.18	15.18	15.18	+9.11%	400
09/02/2025	13.91	13.91	13.91	13.91	-1.87%	207
08/25/2025	14.18	14.18	14.18	14.18	-5.78%	330
08/22/2025	15.03	15.05	15.03	15.05	+1.02%	900
08/15/2025	14.91	14.91	14.89	14.89	+5.87%	900
08/12/2025	14.07	14.07	14.07	14.07	-1.98%	2,341
08/11/2025	14.35	14.35	14.35	14.35	+1.18%	1,374
08/06/2025	14.19	14.19	14.19	14.19	+0.98%	178
08/05/2025	14.05	14.05	14.05	14.05	-1.24%	605
08/01/2025	14.23	14.23	14.23	14.23	+2.62%	18,200
07/30/2025	13.86	13.86	13.86	13.86	+0.25%	480
07/29/2025	13.83	13.83	13.83	13.83	-2.20%	200
07/28/2025	14.79	14.79	14.14	14.14	+1.53%	356
07/24/2025	13.93	13.93	13.93	13.93	-2.89%	305
07/23/2025	14.34	14.34	14.34	14.34	+3.96%	310
07/18/2025	13.79	13.79	13.79	13.79	-12.14%	402
07/08/2025	15.70	15.70	15.70	15.70	+3.83%	649
07/02/2025	15.12	15.12	15.12	15.12	+2.94%	248