TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ

Currency In USD

TOMZ Historical Return

If you invested $1000 in TOMI Environmental Solutions, Inc. (TOMZ) 10 years ago, it would be worth $188.16 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $239.83, while $1000 invested 1 year ago would be worth $686.89. This corresponds to total returns of -81.18%, -76.02%, -31.31%, respectively, with annualized returns of -15.38%, -24.83%, -31.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TOMZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	0.76	0.71	0.71	0.76	0.7	75,610
June 18, 2026	0.7	0.76	0.76	0.78	0.7	133,373
June 17, 2026	0.69	0.7	0.7	0.73	0.69	82,658
June 16, 2026	0.7	0.69	0.69	0.9	0.69	320,291
June 15, 2026	0.71	0.72	0.72	0.79	0.67	231,035
June 12, 2026	0.77	0.72	0.72	0.8	0.72	103,960
June 11, 2026	0.82	0.79	0.79	0.82	0.79	146,237
June 10, 2026	0.91	0.84	0.84	0.91	0.78	295,704
June 09, 2026	0.96	0.91	0.91	1	0.86	233,328
June 08, 2026	1.02	0.95	0.95	1.05	0.94	663,079
June 05, 2026	1.06	1.04	1.04	1.07	0.98	0
June 04, 2026	1.03	1.08	1.08	1.08	0.95	356,584
June 03, 2026	1.04	1.04	1.04	1.05	1	195,653
June 02, 2026	1.05	1.04	1.04	1.07	0.98	229,494
June 01, 2026	0.94	1.06	1.06	1.06	0.91	774,714
May 29, 2026	0.92	0.93	0.93	0.94	0.9	210,866
May 28, 2026	0.88	0.92	0.92	0.93	0.87	190,476
May 27, 2026	0.9	0.89	0.89	0.92	0.83	202,439
May 26, 2026	0.79	0.88	0.88	0.96	0.78	1.33M
May 22, 2026	0.73	0.78	0.78	0.8	0.72	157,594
May 21, 2026	0.73	0.74	0.74	0.75	0.72	61,957
May 20, 2026	0.74	0.75	0.75	0.75	0.66	493,537
May 19, 2026	0.74	0.76	0.76	0.8	0.72	246,573
May 18, 2026	0.76	0.72	0.72	0.77	0.69	334,839
May 15, 2026	0.82	0.78	0.78	0.82	0.74	196,728
May 14, 2026	0.84	0.8	0.8	0.84	0.78	264,370
May 13, 2026	0.77	0.81	0.81	0.82	0.69	481,647
May 12, 2026	0.81	0.78	0.78	0.81	0.77	99,830
May 11, 2026	0.84	0.8	0.8	0.84	0.72	581,533
May 08, 2026	0.72	0.82	0.82	0.83	0.7	1.69M
May 07, 2026	0.65	0.71	0.71	0.71	0.65	270,512
May 06, 2026	0.69	0.66	0.66	0.69	0.63	125,290
May 05, 2026	0.7	0.68	0.68	0.71	0.66	216,238
May 04, 2026	0.69	0.72	0.72	0.74	0.68	495,741
May 01, 2026	0.69	0.69	0.69	0.69	0.66	432,731
April 30, 2026	0.74	0.67	0.67	0.77	0.63	6.62M
April 29, 2026	0.66	0.73	0.73	0.74	0.62	1.91M
April 28, 2026	0.7	0.66	0.66	0.7	0.63	447,815
April 27, 2026	0.64	0.69	0.69	0.86	0.63	4.05M
April 24, 2026	0.61	0.61	0.61	0.66	0.57	645,500
April 23, 2026	0.63	0.6	0.6	0.69	0.57	3.28M
April 22, 2026	0.55	0.55	0.55	0.57	0.54	3.46M
April 21, 2026	0.54	0.55	0.55	0.58	0.54	122,423
April 20, 2026	0.57	0.53	0.53	0.6	0.53	71,832
April 17, 2026	0.57	0.59	0.59	0.59	0.57	13,536
April 16, 2026	0.59	0.59	0.59	0.6	0.57	14,419
April 15, 2026	0.6	0.58	0.58	0.6	0.56	10,280
April 14, 2026	0.59	0.58	0.58	0.59	0.57	18,781
April 13, 2026	0.6	0.57	0.57	0.6	0.5	47,499
April 10, 2026	0.58	0.58	0.58	0.58	0.57	5,690
April 09, 2026	0.58	0.57	0.57	0.58	0.56	9,466
April 08, 2026	0.57	0.56	0.56	0.58	0.55	33,357
April 07, 2026	0.56	0.57	0.57	0.58	0.55	23,518
April 06, 2026	0.61	0.54	0.54	0.62	0.54	143,914
April 02, 2026	0.54	0.6	0.6	0.6	0.54	13,637
April 01, 2026	0.55	0.58	0.58	0.59	0.54	58,345
March 31, 2026	0.58	0.55	0.55	0.6	0.54	85,859
March 30, 2026	0.59	0.6	0.6	0.6	0.59	17,227
March 27, 2026	0.6	0.6	0.6	0.6	0.58	50,323
March 26, 2026	0.64	0.6	0.6	0.64	0.59	54,923