NASDAQ:TOMZ | Historical Stock Price | TOMI Environmental Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$1.58$5.47$18.92$65.51$226.802008-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.71$13.7168,467——
2020-12-30$14.49$14.49107,267——
2020-12-29$12.39$12.3968,933——
2020-12-28$12.81$12.81120,233——
2020-12-24$14.10$14.1056,300——
2020-12-23$14.31$14.31111,100——
2020-12-22$12.00$12.0049,767——
2020-12-21$12.27$12.2762,133——
2020-12-18$11.91$11.91128,100——
2020-12-17$12.24$12.2495,967——
2020-12-16$11.85$11.8552,900——
2020-12-15$12.15$12.1544,300——
2020-12-14$12.12$12.1229,533——
2020-12-11$12.51$12.5152,567——
2020-12-10$12.54$12.5424,967——
2020-12-09$12.21$12.2133,633——
2020-12-08$12.93$12.9333,833——
2020-12-07$12.45$12.45155,867——
2020-12-04$13.59$13.5942,467——
2020-12-03$14.01$14.0187,367——
2020-12-02$14.37$14.3783,933——
2020-12-01$15.51$15.51140,600——
2020-11-30$14.67$14.67143,500——
2020-11-27$12.75$12.7548,833——
2020-11-25$12.72$12.72110,700——
2020-11-24$11.67$11.67161,300——
2020-11-23$12.24$12.24104,367——
2020-11-20$13.14$13.1429,500——
2020-11-19$13.35$13.3566,300——
2020-11-18$13.14$13.14118,067——
2020-11-17$14.16$14.1691,600——
2020-11-16$13.38$13.38170,267——
2020-11-13$14.97$14.97390,600——
2020-11-12$19.95$19.95109,067——
2020-11-11$20.40$20.4030,900——
2020-11-10$20.04$20.0426,467——
2020-11-09$20.31$20.3158,900——
2020-11-06$21.30$21.3014,300——
2020-11-05$21.87$21.8736,000——
2020-11-04$22.47$22.4712,700——
2020-11-03$22.35$22.3514,867——
2020-11-02$23.34$23.3415,467——
2020-10-30$23.55$23.5520,667——
2020-10-29$24.27$24.2726,567——
2020-10-28$25.23$25.2328,867——
2020-10-27$27.57$27.5776,600——
2020-10-26$26.85$26.8560,000——
2020-10-23$22.89$22.8921,000——
2020-10-22$23.10$23.1034,033——
2020-10-21$23.73$23.7338,900——
2020-10-20$26.73$26.738,500——
2020-10-19$26.70$26.7026,533——
2020-10-16$27.33$27.3320,300——
2020-10-15$27.63$27.6316,067——
2020-10-14$28.47$28.4739,233——
2020-10-13$29.76$29.7623,233——
2020-10-12$30.33$30.3329,633——
2020-10-09$29.31$29.3137,733——
2020-10-08$29.79$29.7948,300——
2020-10-07$28.41$28.4188,267——
2020-10-06$30.72$30.72205,500——
2020-10-05$25.65$25.6575,167——
2020-10-02$22.23$22.2322,800——
2020-10-01$21.18$21.1813,367——
2020-09-30$21.42$21.4250,367——
2020-09-29$18.18$18.184,300——
2020-09-28$18.00$18.006,167——
2020-09-25$18.66$18.6630,067——
2020-09-24$16.74$16.7419,400——
2020-09-23$17.10$17.109,267——
2020-09-22$17.28$17.289,667——
2020-09-21$18.00$18.008,700——
2020-09-18$18.42$18.4219,133——
2020-09-17$16.95$16.9525,133——
2020-09-16$18.00$18.0042,933——
2020-09-15$20.97$20.9713,200——
2020-09-14$21.12$21.1246,633——
2020-09-11$18.48$18.4842,958——
2020-09-10$16.08$16.0813,875——
2020-09-09$15.60$15.6015,304——
2020-09-08$14.64$14.6419,371——
2020-09-04$16.08$16.0833,867——
2020-09-03$16.80$16.8041,750——
2020-09-02$15.36$15.3636,546——
2020-09-01$15.12$15.1245,971——
2020-08-31$16.32$16.3237,242——
2020-08-28$16.80$16.8065,908——
2020-08-27$18.72$18.7252,854——
2020-08-26$20.40$20.4028,479——
2020-08-25$22.80$22.8020,746——
2020-08-24$21.60$21.60102,296——
2020-08-21$24.24$24.2422,342——
2020-08-20$25.20$25.2030,625——
2020-08-19$25.44$25.4465,850——
2020-08-18$23.52$23.5272,417——
2020-08-17$25.68$25.68113,733——
2020-08-14$25.44$25.44267,875——
2020-08-13$28.80$28.80481,833——
2020-08-12$48.96$48.9656,021——
2020-08-11$46.32$46.32105,329——
2020-08-10$46.08$46.0850,608——
2020-08-07$40.08$40.0828,017——
2020-08-06$41.28$41.2818,692——
2020-08-05$42.00$42.0016,446——
2020-08-04$42.24$42.2426,192——
2020-08-03$43.20$43.2036,754——
2020-07-31$44.16$44.1621,108——
2020-07-30$45.12$45.1228,929——
2020-07-29$43.44$43.4418,650——
2020-07-28$43.20$43.2026,454——
2020-07-27$42.00$42.0038,383——
2020-07-24$40.80$40.8019,533——
2020-07-23$43.20$43.2046,313——
2020-07-22$41.28$41.2827,892——
2020-07-21$38.16$38.16136,208——
2020-07-20$42.00$42.0043,538——
2020-07-17$42.96$42.9628,550——
2020-07-16$43.68$43.6833,858——
2020-07-15$43.20$43.2068,413——
2020-07-14$45.12$45.1290,654——
2020-07-13$43.92$43.92135,017——
2020-07-10$36.96$36.96158,988——
2020-07-09$34.32$34.3257,958——
2020-07-08$33.36$33.3633,746——
2020-07-07$32.88$32.88109,733——
2020-07-06$35.28$35.2863,308——
2020-07-02$31.92$31.9216,708——
2020-07-01$31.20$31.2021,529——
2020-06-30$30.72$30.7227,092——
2020-06-29$30.00$30.0034,392——
2020-06-26$30.00$30.00138,271——
2020-06-25$31.68$31.68219,750——
2020-06-24$28.80$28.8020,479——
2020-06-23$28.80$28.8025,263——
2020-06-22$28.56$28.5612,050——
2020-06-19$27.60$27.6014,679——
2020-06-18$28.08$28.0825,854——
2020-06-17$27.36$27.3633,633——
2020-06-16$28.80$28.8036,983——
2020-06-15$29.52$29.5271,621——
2020-06-12$25.68$25.6825,092——
2020-06-11$24.00$24.0030,092——
2020-06-10$25.20$25.2056,154——
2020-06-09$21.12$21.1219,954——
2020-06-08$20.64$20.6430,958——
2020-06-05$19.68$19.6893,238——
2020-06-04$21.36$21.3666,892——
2020-06-03$24.48$24.4845,142——
2020-06-02$25.92$25.9211,525——
2020-06-01$26.40$26.4020,692——
2020-05-29$25.92$25.9220,300——
2020-05-28$26.40$26.4029,546——
2020-05-27$24.48$24.48105,875——
2020-05-26$27.84$27.8486,600——
2020-05-22$30.00$30.0051,592——
2020-05-21$31.68$31.6896,967——
2020-05-20$31.20$31.20120,367——
2020-05-19$27.60$27.60180,958——
2020-05-18$22.08$22.08159,346——
2020-05-15$19.20$19.20130,975——
2020-05-14$19.20$19.20210,529——
2020-05-13$20.64$20.64163,504——
2020-05-12$13.92$13.9256,708——
2020-05-11$13.92$13.9236,217——
2020-05-08$13.68$13.6871,779——
2020-05-07$13.20$13.2037,229——
2020-05-06$12.00$12.0024,054——
2020-05-05$12.24$12.2420,913——
2020-05-04$12.00$12.0019,504——
2020-05-01$12.72$12.7230,338——
2020-04-30$12.72$12.7268,692——
2020-04-29$13.20$13.2035,004——
2020-04-28$13.20$13.2049,483——
2020-04-27$13.20$13.2030,871——
2020-04-24$12.24$12.2415,504——
2020-04-23$12.48$12.489,463——
2020-04-22$12.96$12.9616,517——
2020-04-21$13.44$13.4418,871——
2020-04-20$13.68$13.6825,442——
2020-04-17$12.96$12.966,929——
2020-04-16$12.72$12.7210,938——
2020-04-15$13.44$13.4418,263——
2020-04-14$13.20$13.209,738——
2020-04-13$13.20$13.2020,067——
2020-04-09$11.76$11.7610,742——
2020-04-08$11.52$11.5212,833——
2020-04-07$11.76$11.7614,075——
2020-04-06$11.76$11.768,571——
2020-04-03$12.24$12.2417,767——
2020-04-02$12.96$12.9622,350——
2020-04-01$13.68$13.689,013——
2020-03-31$14.16$14.1626,342——
2020-03-30$14.40$14.4042,250——
2020-03-27$12.96$12.9621,946——
2020-03-26$11.76$11.7646,067——
2020-03-25$13.68$13.6820,767——
2020-03-24$14.64$14.6430,142——
2020-03-23$14.88$14.8824,596——
2020-03-20$14.88$14.8824,492——
2020-03-19$15.84$15.8463,646——
2020-03-18$16.32$16.3282,800——
2020-03-17$15.12$15.1236,963——
2020-03-16$14.40$14.40108,413——
2020-03-13$12.96$12.9634,188——
2020-03-12$15.60$15.60147,688——
2020-03-11$16.32$16.32191,363——
2020-03-10$9.60$9.6083,842——
2020-03-09$14.64$14.6462,696——
2020-03-06$17.04$17.04118,092——
2020-03-05$18.24$18.24141,029——
2020-03-04$16.32$16.32257,871——
2020-03-03$23.52$23.52184,921——
2020-03-02$30.96$30.96408,725——
2020-02-28$27.12$27.12409,408——
2020-02-27$16.80$16.80211,342——
2020-02-26$13.44$13.44156,517——
2020-02-25$14.64$14.64256,796——
2020-02-24$8.40$8.4064,846——
2020-02-21$7.20$7.2012,221——
2020-02-20$7.20$7.207,671——
2020-02-19$7.20$7.203,800——
2020-02-18$6.96$6.9610,129——
2020-02-14$6.48$6.486,704——
2020-02-13$6.48$6.486,213——
2020-02-12$6.00$6.0019,763——
2020-02-11$7.92$7.9216,971——
2020-02-10$7.68$7.6837,304——
2020-02-07$5.28$5.288,238——
2020-02-06$4.80$4.8027,196——
2020-02-05$6.96$6.9688,129——
2020-02-04$9.36$9.36109,379——
2020-02-03$5.04$5.0425,563——
2020-01-31$3.60$3.6033,221——
2020-01-30$2.88$2.882,775——
2020-01-29$2.88$2.884,875——
2020-01-28$2.88$2.88454——
2020-01-27$2.88$2.884,450——
2020-01-24$2.88$2.885,963——
2020-01-23$2.88$2.883,167——
2020-01-22$2.88$2.88938——
2020-01-21$2.88$2.881,250——
2020-01-17$2.88$2.88500——
2020-01-16$2.40$2.400——
2020-01-15$2.40$2.400——
2020-01-14$2.40$2.4021——
2020-01-13$2.88$2.882,679——
2020-01-10$3.12$3.125,483——
2020-01-09$2.88$2.881,800——
2020-01-08$2.88$2.88971——
2020-01-07$2.40$2.401,167——
2020-01-06$2.88$2.88417——
2020-01-03$3.12$3.121,250——
2020-01-02$2.88$2.88313——