Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOM2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 5.04 | -0.11 | -2.14% | 5.15 | 5.215 | 5.03 | 165,380 |
| Sep 23 2024 | 5.15 | -0.04 | -0.77% | 5.19 | 5.205 | 5.055 | 124,271 |
| Sep 20 2024 | 5.19 | -0.13 | -2.35% | 5.29 | 5.29 | 5.085 | 329,343 |
| Sep 19 2024 | 5.315 | 0.37 | 7.46% | 4.98 | 5.335 | 4.974 | 360,165 |
| Sep 18 2024 | 4.946 | -0.01 | -0.24% | 4.958 | 4.974 | 4.876 | 101,789 |
| Sep 17 2024 | 4.958 | 0.10 | 2.14% | 4.854 | 5.00 | 4.854 | 150,193 |
| Sep 16 2024 | 4.854 | -0.11 | -2.14% | 4.96 | 4.96 | 4.824 | 108,244 |
| Sep 13 2024 | 4.96 | 0.15 | 3.08% | 4.78 | 4.96 | 4.78 | 136,418 |
| Sep 12 2024 | 4.812 | -0.04 | -0.87% | 4.90 | 4.958 | 4.78 | 99,055 |
| Sep 11 2024 | 4.854 | 0.02 | 0.50% | 4.83 | 4.948 | 4.80 | 139,616 |
| Sep 10 2024 | 4.83 | -0.04 | -0.82% | 4.854 | 4.942 | 4.75 | 159,983 |
| Sep 09 2024 | 4.87 | -0.03 | -0.69% | 4.93 | 4.994 | 4.834 | 105,030 |
| Sep 06 2024 | 4.904 | -0.14 | -2.79% | 5.00 | 5.095 | 4.904 | 117,260 |
| Sep 05 2024 | 5.045 | 0.00 | 0.00% | 5.03 | 5.135 | 5.00 | 106,297 |
| Sep 04 2024 | 5.045 | -0.02 | -0.30% | 4.99 | 5.09 | 4.966 | 136,623 |
| Sep 03 2024 | 5.06 | -0.11 | -2.13% | 5.24 | 5.24 | 5.03 | 50,066 |
| Sep 02 2024 | 5.17 | -0.05 | -0.86% | 5.13 | 5.20 | 5.10 | 56,984 |
| Aug 30 2024 | 5.215 | 0.04 | 0.68% | 5.18 | 5.235 | 5.125 | 302,190 |
| Aug 29 2024 | 5.18 | 0.28 | 5.80% | 4.894 | 5.24 | 4.894 | 362,073 |
| Aug 28 2024 | 4.896 | -0.05 | -0.93% | 4.994 | 4.994 | 4.866 | 112,278 |
| Aug 27 2024 | 4.942 | -0.04 | -0.76% | 5.005 | 5.04 | 4.926 | 120,441 |
| Aug 26 2024 | 4.98 | 0.01 | 0.16% | 4.97 | 5.04 | 4.91 | 130,205 |
| Aug 23 2024 | 4.972 | 0.02 | 0.40% | 4.952 | 4.978 | 4.888 | 108,311 |
| Aug 22 2024 | 4.952 | -0.05 | -0.96% | 4.96 | 5.02 | 4.94 | 107,072 |
| Aug 21 2024 | 5.00 | 0.04 | 0.81% | 4.96 | 5.015 | 4.96 | 73,809 |
| Aug 20 2024 | 4.96 | -0.10 | -1.88% | 5.09 | 5.11 | 4.96 | 138,231 |
| Aug 19 2024 | 5.055 | 0.04 | 0.90% | 5.02 | 5.06 | 4.992 | 104,254 |
| Aug 16 2024 | 5.01 | 0.00 | 0.00% | 5.00 | 5.04 | 4.93 | 150,130 |
| Aug 15 2024 | 5.01 | 0.05 | 1.01% | 4.86 | 5.05 | 4.86 | 151,484 |
| Aug 14 2024 | 4.96 | 0.13 | 2.61% | 4.85 | 4.96 | 4.838 | 182,175 |
| Aug 13 2024 | 4.834 | 0.00 | 0.00% | 4.878 | 4.878 | 4.75 | 117,309 |
| Aug 12 2024 | 4.834 | 0.04 | 0.75% | 4.966 | 4.966 | 4.814 | 122,287 |
| Aug 09 2024 | 4.798 | 0.03 | 0.54% | 4.772 | 4.858 | 4.704 | 195,592 |
| Aug 08 2024 | 4.772 | -0.10 | -2.05% | 4.832 | 4.832 | 4.684 | 200,571 |
| Aug 07 2024 | 4.872 | 0.06 | 1.29% | 4.796 | 4.888 | 4.688 | 205,953 |
| Aug 06 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
| Aug 05 2024 | 4.81 | -0.07 | -1.35% | 4.622 | 4.818 | 4.506 | 424,645 |
| Aug 02 2024 | 4.876 | -0.04 | -0.77% | 4.914 | 4.982 | 4.82 | 216,156 |
| Aug 01 2024 | 4.914 | -0.15 | -2.89% | 5.08 | 5.08 | 4.864 | 195,085 |
| Jul 31 2024 | 5.06 | 0.01 | 0.20% | 5.10 | 5.13 | 5.01 | 322,091 |
| Jul 30 2024 | 5.05 | -0.07 | -1.27% | 5.185 | 5.185 | 5.005 | 158,373 |
| Jul 29 2024 | 5.115 | -0.04 | -0.68% | 5.20 | 5.215 | 5.115 | 190,954 |
| Jul 26 2024 | 5.15 | 0.03 | 0.59% | 5.115 | 5.20 | 5.065 | 202,707 |
| Jul 25 2024 | 5.12 | 0.08 | 1.59% | 5.04 | 5.145 | 4.984 | 162,618 |
| Jul 24 2024 | 5.04 | -0.12 | -2.23% | 5.135 | 5.16 | 5.01 | 117,436 |
| Jul 23 2024 | 5.155 | 0.06 | 1.08% | 5.105 | 5.155 | 5.035 | 168,846 |
| Jul 22 2024 | 5.10 | 0.21 | 4.21% | 4.94 | 5.145 | 4.91 | 360,538 |
| Jul 19 2024 | 4.894 | 0.00 | 0.08% | 4.95 | 4.97 | 4.856 | 230,452 |
| Jul 18 2024 | 4.89 | -0.03 | -0.61% | 4.91 | 4.968 | 4.83 | 290,576 |
| Jul 17 2024 | 4.92 | 0.00 | -0.08% | 4.90 | 4.938 | 4.81 | 608,878 |
| Jul 16 2024 | 4.924 | -0.18 | -3.45% | 5.05 | 5.075 | 4.924 | 908,748 |
| Jul 15 2024 | 5.10 | -0.47 | -8.36% | 5.38 | 5.40 | 5.03 | 1,752,580 |
| Jul 12 2024 | 5.565 | 0.07 | 1.18% | 5.49 | 5.67 | 5.47 | 363,609 |
| Jul 11 2024 | 5.50 | 0.21 | 3.87% | 5.50 | 5.55 | 5.415 | 494,416 |
| Jul 10 2024 | 5.295 | 0.05 | 0.95% | 5.25 | 5.46 | 5.25 | 354,420 |
| Jul 09 2024 | 5.245 | -0.28 | -4.98% | 5.495 | 5.495 | 5.245 | 302,258 |
| Jul 08 2024 | 5.52 | 0.01 | 0.27% | 5.55 | 5.57 | 5.41 | 302,444 |
| Jul 05 2024 | 5.505 | 0.01 | 0.18% | 5.54 | 5.635 | 5.505 | 190,979 |
| Jul 04 2024 | 5.495 | -0.06 | -1.08% | 5.60 | 5.60 | 5.46 | 155,174 |
| Jul 03 2024 | 5.555 | 0.22 | 4.12% | 5.43 | 5.61 | 5.345 | 292,921 |
| Jul 02 2024 | 5.335 | 0.00 | 0.00% | 5.35 | 5.44 | 5.25 | 227,121 |
| Jul 01 2024 | 5.335 | 0.06 | 1.14% | 5.355 | 5.40 | 5.295 | 97,078 |
| Jun 28 2024 | 5.275 | 0.04 | 0.76% | 5.29 | 5.325 | 5.195 | 171,113 |
| Jun 27 2024 | 5.235 | 0.03 | 0.58% | 5.18 | 5.29 | 5.18 | 187,666 |
