TORM

TOR Minerals International Inc Historical Stock Prices

$9.95
*  
0.12
1.22%
Get TORM Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading TORM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.88  10.08  9.88  9.95 1,100
07/11/2014 10.04 10.08 9.88 9.95 1,100
07/10/2014 9.57 10 9.56 9.83 16,974
07/09/2014 9.82 9.85 9.75 9.75 1,400
07/08/2014 9.66 10.06 9.66 9.8 17,041
07/07/2014 9.56 10.1 9.5 9.96 14,669
07/03/2014 9.71 9.71 9.71 9.71 00
07/02/2014 9.71 9.71 9.71 9.71 00
07/01/2014 9.65 9.71 9.6 9.71 936
06/30/2014 10.09 10.09 9.39 9.39 326
06/27/2014 9.44 10.239 9.4 9.96 3,692
06/26/2014 10.23 10.25 9.5 9.74 1,915
06/25/2014 9.371 9.9703 9.371 9.9703 732
06/24/2014 9.52 9.52 9.5 9.5 1,269
06/23/2014 9.501 9.5388 9.5 9.5 1,895
06/20/2014 9.4 9.7825 9.3801 9.7825 919
06/19/2014 9.751 9.752 9.466 9.67 2,177
06/18/2014 10.0101 10.02 9.4589 9.78 3,489
06/17/2014 10.01 10.01 10.01 10.01 00
06/16/2014 10.12 10.28 10.01 10.01 1,186
06/13/2014 10.25 10.39 10.0101 10.17 3,928
06/12/2014 10.39 10.39 10.3367 10.3367 1,670
06/11/2014 10.42 10.42 10.42 10.42 300
06/10/2014 10.39 10.39 10.39 10.39 00
06/09/2014 10.68 10.68 10.39 10.39 2,522
06/06/2014 10.39 10.68 10.39 10.68 2,932
06/05/2014 10.68 10.68 10.679 10.68 762
06/04/2014 10.68 10.68 10.391 10.5 1,800
06/03/2014 10.84 10.9899 10.4001 10.9899 1,246
06/02/2014 11 11 11 11 403
05/30/2014 10.8 11 10.6 11 2,661
05/29/2014 10.96 10.96 10.8 10.8 294
05/28/2014 11.03 11.19 11.01 11.03 3,600
05/27/2014 10.53 10.89 10.53 10.89 4,300
05/23/2014 10.391 10.5195 10.391 10.5195 1,784
05/22/2014 10.5 10.5 10.34 10.39 3,778
05/21/2014 10.14 10.14 10.14 10.14 00
05/20/2014 10.4 10.4 10.14 10.14 4,777
05/19/2014 10.565 10.565 10.565 10.565 122
05/16/2014 10.46 10.5911 10.26 10.34 2,531
05/15/2014 10.36 10.5999 10.36 10.5999 550
05/14/2014 10.35 10.6099 10.2 10.35 3,438
05/13/2014 10.3 10.6 10.25 10.6 2,556
05/12/2014 10.3 10.48 10.3 10.48 1,360
05/09/2014 10.3001 10.31 10.3001 10.31 499
05/08/2014 10.61 10.61 10.53 10.53 200
05/07/2014 10.36 10.39 10.171 10.29 700
05/06/2014 10.5195 10.5195 10.5195 10.5195 00
05/05/2014 10.85 11.05 10.44 10.5195 15,987
05/02/2014 10.7301 11 10.7301 10.93 2,707
05/01/2014 10.907 11.0499 10.5001 10.726 3,948
04/30/2014 10.48 10.79 10.42 10.6699 8,663
04/29/2014 10.35 10.47 10.18 10.44 3,604
04/28/2014 10.58 10.58 10.05 10.27 5,582
04/25/2014 10.35 10.58 10.35 10.49 3,100
04/24/2014 10.47 10.55 10.4 10.55 2,184
04/23/2014 10.499 10.6451 10.3001 10.6451 2,070
04/22/2014 10.3 10.45 10.29 10.4 3,734
04/21/2014 10.21 10.6 10.21 10.31 1,366
04/17/2014 10.1 10.56 9.85 10.3 8,786
04/16/2014 10.1 10.1299 9.85 10.1035 4,555
04/15/2014 10.121 10.28 9.9 9.94 3,976
04/14/2014 10.3001 10.32 10.2 10.3114 3,486
04/11/2014 10.5 10.51 10.3 10.36 4,156
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?