TORM

TOR Minerals International Inc Historical Stock Prices

$6.4499
*  
0.1601
2.42%
Get TORM Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading TORM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    TORM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.30  6.45  6.26  6.4499 1,500
06/01/2015 6.45 6.45 6.26 6.4499 1,500
05/29/2015 6.25 6.7 6.25 6.61 10,304
05/28/2015 6.3099 6.3099 6.3099 6.3099 00
05/27/2015 6.3099 6.3099 6.3099 6.3099 00
05/26/2015 6.2 6.52 6.2 6.3099 1,680
05/22/2015 6.28 6.57 6.28 6.33 4,424
05/21/2015 6.29 6.29 6.24 6.24 875
05/20/2015 6.35 6.35 6.35 6.35 108
05/19/2015 6.55 6.55 6.55 6.55 00
05/18/2015 6.52 6.7 6.52 6.55 3,784
05/15/2015 6.52 6.7 6.52 6.7 1,370
05/14/2015 6.3504 6.8499 6.34 6.55 6,299
05/13/2015 6.1601 6.21 6.1601 6.21 767
05/12/2015 6.22 6.3 6.22 6.26 1,959
05/11/2015 6.1695 6.341 6.1695 6.341 1,460
05/08/2015 6.24 6.24 6.2 6.2 392
05/07/2015 6.2298 6.3099 6.147 6.2 6,207
05/06/2015 6.35 6.4054 6.35 6.4054 2,475
05/05/2015 6.23 6.3171 6.15 6.3171 1,822
05/04/2015 6.6599 6.6599 6.6599 6.6599 120
05/01/2015 6.53 6.54 6.32 6.37 5,537
04/30/2015 6.45 6.45 6.45 6.45 00
04/29/2015 6.45 6.45 6.45 6.45 00
04/28/2015 6.45 6.45 6.45 6.45 00
04/27/2015 6.45 6.45 6.45 6.45 00
04/24/2015 6.45 6.45 6.45 6.45 279
04/23/2015 6.23 6.23 6.23 6.23 00
04/22/2015 6.24 6.24 6.23 6.23 1,198
04/21/2015 6.42 6.42 6.35 6.35 599
04/20/2015 6.2 6.49 6.2 6.35 4,105
04/17/2015 6.13 6.5645 6.08 6.11 51,005
04/16/2015 6.4789 6.4789 6.4789 6.4789 00
04/15/2015 6.2499 6.4789 6.24 6.4789 912
04/14/2015 6.1499 6.4501 6.01 6.4 11,922
04/13/2015 6.3565 6.3565 6.3565 6.3565 00
04/10/2015 6.25 6.3565 6.25 6.3565 207
04/09/2015 6.34 6.66 6.16 6.25 22,217
04/08/2015 5.98 6.4499 5.98 6.35 27,978
04/07/2015 5.95 6.04 5.861 5.95 18,313
04/06/2015 5.89 6.05 5.89 6.05 2,618
04/02/2015 6.1539 6.1539 6.1539 6.1539 00
04/01/2015 6.1539 6.1539 6.1539 6.1539 00
03/31/2015 6.1539 6.1539 6.1539 6.1539 00
03/30/2015 6.4 6.4 6.1539 6.1539 311
03/27/2015 6.25 6.25 6.25 6.25 00
03/26/2015 6.25 6.25 6.25 6.25 00
03/25/2015 6.25 6.25 6.25 6.25 00
03/24/2015 6.4 6.4 6.25 6.25 2,001
03/23/2015 6.67 6.67 5.88 5.92 6,131
03/20/2015 6 6.005 5.8101 5.88 2,844
03/19/2015 6.1715 6.1715 6.1715 6.1715 00
03/18/2015 6.11 6.1715 6.001 6.1715 6,175
03/17/2015 6.1201 6.3544 6.12 6.3005 1,054
03/16/2015 6.51 6.6 6.14 6.6 789
03/13/2015 6.47 6.607 6.27 6.39 968
03/12/2015 6.34 6.62 6.12 6.5 2,985
03/11/2015 6.19 6.32 6.19 6.25 4,801
03/10/2015 6.3252 6.3252 6.3252 6.3252 00
03/09/2015 6.5666 6.5666 6.22 6.3252 583
03/06/2015 6.85 6.85 6.21 6.4 3,544
03/05/2015 6.38 6.4 6.3112 6.36 1,981
03/04/2015 6.32 6.5 6.27 6.4001 3,722
03/03/2015 6.73 7 6.5 6.6 14,859
03/02/2015 6.92 7.3456 6.92 7 6,845
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?