TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TOMZ Historical Return
If you invested $1000 in TOMI Environmental Solutions, Inc. (TOMZ) 10 years ago, it would be worth $195.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $348.72, while $1000 invested 1 year ago would be worth $448.84. This corresponds to total returns of -80.46%, -65.13%, -55.12%, respectively, with annualized returns of -15.06%, -19.01%, -55.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TOMZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.27 | 1.36 | 1.36 | 1.4 | 1.27 | 44,066 |
| September 30, 2026 | 1.35 | 1.27 | 1.27 | 1.36 | 1.23 | 29,995 |
| September 29, 2026 | 1.35 | 1.39 | 1.39 | 1.39 | 1.24 | 82,369 |
| September 28, 2026 | 1.45 | 1.36 | 1.36 | 1.45 | 1.28 | 26,426 |
| September 25, 2026 | 1.41 | 1.48 | 1.48 | 1.62 | 1.41 | 151,682 |
| September 24, 2026 | 1.43 | 1.42 | 1.42 | 1.46 | 1.38 | 30,468 |
| September 23, 2026 | 1.41 | 1.44 | 1.44 | 1.5 | 1.41 | 32,276 |
| September 22, 2026 | 1.51 | 1.46 | 1.46 | 1.51 | 1.3 | 314,882 |
| September 21, 2026 | 1.54 | 1.43 | 1.43 | 1.6 | 1.42 | 202,796 |
| September 18, 2026 | 1.56 | 1.54 | 1.54 | 1.69 | 1.51 | 35,879 |
| September 17, 2026 | 1.65 | 1.58 | 1.58 | 1.65 | 1.58 | 6,277 |
| September 16, 2026 | 1.62 | 1.6 | 1.6 | 1.69 | 1.6 | 5,637 |
| September 15, 2026 | 1.61 | 1.61 | 1.61 | 1.63 | 1.57 | 6,564 |
| September 11, 2026 | 1.62 | 1.62 | 1.62 | 1.63 | 1.58 | 4,436 |
| September 10, 2026 | 1.72 | 1.63 | 1.63 | 1.73 | 1.6 | 8,151 |
| September 09, 2026 | 1.74 | 1.63 | 1.63 | 1.74 | 1.63 | 5,447 |
| September 08, 2026 | 1.65 | 1.66 | 1.66 | 1.75 | 1.64 | 3,776 |
| September 04, 2026 | 1.63 | 1.7 | 1.7 | 1.77 | 1.63 | 31,420 |
| September 03, 2026 | 1.79 | 1.65 | 1.65 | 1.79 | 1.64 | 9,226 |
| September 02, 2026 | 1.69 | 1.66 | 1.66 | 1.74 | 1.66 | 6,996 |
| September 01, 2026 | 1.69 | 1.63 | 1.63 | 1.81 | 1.63 | 3,086 |
| August 31, 2026 | 1.63 | 1.65 | 1.65 | 1.7 | 1.63 | 4,922 |
| August 28, 2026 | 1.72 | 1.7 | 1.7 | 1.72 | 1.66 | 5,626 |
| August 27, 2026 | 1.76 | 1.77 | 1.77 | 1.83 | 1.76 | 30,821 |
| August 26, 2026 | 1.72 | 1.73 | 1.73 | 1.74 | 1.65 | 24,171 |
| August 25, 2026 | 1.72 | 1.72 | 1.72 | 1.83 | 1.68 | 10,713 |
| August 24, 2026 | 1.94 | 1.74 | 1.74 | 1.94 | 1.74 | 26,867 |
| August 21, 2026 | 1.77 | 1.76 | 1.76 | 1.84 | 1.76 | 18,631 |
| August 20, 2026 | 1.84 | 1.82 | 1.82 | 1.86 | 1.78 | 37,335 |
| August 19, 2026 | 1.68 | 1.74 | 1.74 | 1.83 | 1.68 | 9,039 |
| August 18, 2026 | 1.76 | 1.76 | 1.76 | 1.78 | 1.74 | 8,184 |
| August 17, 2026 | 1.84 | 1.78 | 1.78 | 1.85 | 1.77 | 31,051 |
| August 14, 2026 | 1.87 | 1.75 | 1.75 | 1.93 | 1.7 | 49,452 |
| August 13, 2026 | 1.68 | 1.87 | 1.87 | 1.91 | 1.64 | 0 |
| August 12, 2026 | 1.68 | 1.68 | 1.68 | 1.8 | 1.68 | 41,671 |
| August 11, 2026 | 1.74 | 1.73 | 1.73 | 1.82 | 1.7 | 7,826 |
| August 10, 2026 | 1.8 | 1.73 | 1.73 | 1.87 | 1.73 | 23,937 |
| August 07, 2026 | 1.8 | 1.82 | 1.82 | 1.92 | 1.8 | 7,012 |
| August 06, 2026 | 1.84 | 1.84 | 1.84 | 1.86 | 1.78 | 5,878 |
| August 05, 2026 | 1.93 | 1.91 | 1.91 | 1.93 | 1.73 | 13,763 |
| August 04, 2026 | 1.78 | 1.93 | 1.93 | 2 | 1.78 | 66,795 |
| August 03, 2026 | 1.56 | 1.74 | 1.74 | 1.82 | 1.56 | 51,171 |
| July 31, 2026 | 1.62 | 1.6 | 1.6 | 1.68 | 1.6 | 8,759 |
| July 30, 2026 | 1.52 | 1.6 | 1.6 | 1.69 | 1.52 | 25,617 |
| July 29, 2026 | 1.55 | 1.52 | 1.52 | 1.66 | 1.5 | 19,933 |
| July 28, 2026 | 1.66 | 1.65 | 1.65 | 1.7 | 1.51 | 7,080 |
| July 27, 2026 | 1.51 | 1.67 | 1.67 | 1.67 | 1.51 | 12,955 |
| July 23, 2026 | 1.78 | 1.63 | 1.63 | 1.84 | 1.63 | 16,586 |
| July 22, 2026 | 1.79 | 1.82 | 1.82 | 1.82 | 1.7 | 39,607 |
| July 21, 2026 | 1.68 | 1.84 | 1.84 | 1.84 | 1.68 | 37,557 |
| July 20, 2026 | 2.12 | 1.84 | 1.84 | 2.12 | 1.76 | 102,379 |
| July 17, 2026 | 2.1 | 2.08 | 2.08 | 2.13 | 1.83 | 127,010 |
| July 16, 2026 | 2.07 | 2.06 | 2.06 | 2.22 | 2.03 | 163,506 |
| July 15, 2026 | 2.4 | 2.25 | 2.25 | 2.4 | 2.16 | 15,158 |
| July 14, 2026 | 2.38 | 2.22 | 2.22 | 2.38 | 2.16 | 35,514 |
| July 13, 2026 | 2.37 | 2.31 | 2.31 | 2.37 | 2.31 | 11,003 |
| July 10, 2026 | 2.32 | 2.42 | 2.42 | 2.45 | 2.32 | 21,671 |
| July 09, 2026 | 2.5 | 2.39 | 2.39 | 2.55 | 2.38 | 71,373 |
| July 08, 2026 | 2.58 | 2.55 | 2.55 | 2.58 | 2.34 | 51,052 |
| July 07, 2026 | 2.62 | 2.55 | 2.55 | 2.62 | 2.51 | 13,367 |
AD
