Tomra Systems A/S/A ADR (OP: TMRAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	13.37	13.44	13.37	13.44	1,736	+0.92(+7.35%)
May 13, 2024				12.52	0	-0.52(-3.99%)
May 10, 2024	12.90	13.06	12.80	13.04	1,990	-0.11(-0.84%)
May 07, 2024				13.15	63	+0.12(+0.92%)
May 03, 2024				13.03	0	+0.87(+7.15%)
May 02, 2024	12.16	12.16	12.16	12.16	904	-0.33(-2.64%)
Apr 30, 2024				12.49	24	-0.10(-0.79%)
Apr 29, 2024	12.59	12.59	12.33	12.59	743	-0.21(-1.64%)
Apr 26, 2024	12.81	12.88	12.80	12.80	934	-0.68(-5.04%)
Apr 23, 2024				13.48	125	+0.23(+1.74%)
Apr 22, 2024	13.25	13.42	13.25	13.25	758	-0.20(-1.45%)
Apr 16, 2024				13.45	3	+0.10(+0.71%)
Apr 15, 2024	13.50	13.50	13.35	13.35	524	-0.38(-2.77%)
Apr 11, 2024				13.73	0	-0.78(-5.38%)
Apr 04, 2024				14.51	120	-0.03(-0.21%)
Apr 03, 2024	14.54	14.54	14.54	14.54	513	-0.53(-3.52%)
Apr 02, 2024	15.31	15.31	15.07	15.07	6,428	-1.65(-9.87%)
Apr 01, 2024	16.72	16.72	16.72	16.72	311	+0.18(+1.09%)
Mar 28, 2024	15.65	16.54	15.65	16.54	1,930	+0.96(+6.16%)
Mar 27, 2024	15.70	15.70	15.52	15.58	3,436	-0.32(-2.01%)
Mar 26, 2024	15.82	15.90	15.82	15.90	318	+0.20(+1.27%)
Mar 25, 2024	15.67	15.72	15.67	15.70	6,611	+0.73(+4.88%)
Mar 21, 2024				14.97	0	+0.37(+2.53%)
Mar 20, 2024	14.60	14.60	14.60	14.60	253	+0.00(+0.00%)
Mar 19, 2024	14.60	14.62	14.60	14.60	1,041	+0.05(+0.34%)
Mar 18, 2024	14.54	14.55	14.53	14.55	1,560	-0.50(-3.32%)
Mar 15, 2024	15.04	15.05	15.04	15.05	312	-0.15(-0.99%)
Mar 14, 2024	15.19	15.20	15.18	15.20	445	-0.16(-1.04%)
Mar 13, 2024	15.00	15.36	15.00	15.36	2,950	+0.85(+5.86%)
Mar 12, 2024	14.55	14.55	14.51	14.51	689	+0.58(+4.16%)
Mar 11, 2024	14.40	14.40	13.93	13.93	1,756	-0.39(-2.72%)
Mar 08, 2024	14.32	14.32	14.32	14.32	390	+0.00(+0.00%)
Mar 07, 2024	14.23	14.32	13.87	14.32	1,755	+1.24(+9.48%)
Mar 06, 2024	13.00	13.10	12.95	13.08	2,810	-0.57(-4.18%)
Mar 05, 2024	13.64	13.80	13.64	13.65	6,241	+1.46(+11.98%)
Mar 04, 2024	12.19	12.19	12.19	12.19	880	-0.30(-2.40%)
Mar 01, 2024	12.72	12.72	12.45	12.49	6,259	-0.80(-6.02%)
Feb 29, 2024	13.33	13.33	13.29	13.29	321	-0.36(-2.64%)
Feb 28, 2024	13.65	13.65	13.65	13.65	11,130	-0.27(-1.92%)
Feb 27, 2024	13.92	13.92	13.92	13.92	100	-0.11(-0.80%)
Feb 22, 2024				14.03	123	+0.41(+3.01%)
Feb 21, 2024	13.65	13.65	13.62	13.62	1,236	+0.61(+4.69%)
Feb 20, 2024	13.00	13.01	12.85	13.01	2,752	+0.56(+4.50%)
Feb 16, 2024	12.37	12.61	12.37	12.45	18,907	+0.13(+1.06%)
Feb 15, 2024	12.06	12.46	12.05	12.32	18,304	+2.63(+27.11%)
Feb 14, 2024	9.590	9.693	9.580	9.693	1,446	+0.50(+5.47%)
Feb 13, 2024	9.220	9.420	9.110	9.190	2,817	-0.52(-5.36%)
Feb 12, 2024	9.810	9.810	9.710	9.710	407	-0.07(-0.72%)
Feb 09, 2024	9.900	9.900	9.780	9.780	5,402	+0.13(+1.35%)
Feb 07, 2024				9.650	59	+0.35(+3.76%)
Feb 06, 2024	9.300	9.300	9.300	9.300	325	-0.13(-1.38%)
Feb 05, 2024	9.588	9.588	9.430	9.430	947	-0.67(-6.63%)
Jan 31, 2024				10.10	49	-0.09(-0.88%)
Jan 30, 2024	10.19	10.19	10.19	10.19	112	-0.16(-1.55%)
Jan 29, 2024	10.35	10.35	10.35	10.35	1,030	-0.04(-0.38%)
Jan 26, 2024	10.50	10.50	10.39	10.39	2,695	+0.40(+4.00%)
Jan 25, 2024	10.10	10.10	9.990	9.990	577	-0.31(-3.01%)
Jan 24, 2024	10.30	10.30	10.30	10.30	296	+0.30(+3.00%)
Jan 23, 2024	10.00	10.00	10.00	10.00	233	-0.17(-1.67%)
Jan 22, 2024	10.17	10.17	9.975	10.17	360	+0.57(+5.99%)
Jan 19, 2024	9.585	9.595	9.585	9.595	763	-0.55(-5.42%)
Jan 18, 2024	10.14	10.14	10.14	10.14	169	-0.62(-5.80%)
Jan 17, 2024	10.41	10.77	10.41	10.77	542	-0.07(-0.65%)
Jan 16, 2024	10.83	10.84	10.78	10.84	1,123	-0.25(-2.25%)
Jan 12, 2024	11.09	11.09	11.09	11.09	125	+0.07(+0.64%)
Jan 11, 2024	11.30	11.30	11.02	11.02	1,260	-0.09(-0.81%)
Jan 10, 2024	11.25	11.25	11.11	11.11	364	-0.12(-1.07%)
Jan 09, 2024	11.20	11.23	11.20	11.23	532	+0.08(+0.67%)
Jan 08, 2024	11.15	11.17	11.08	11.15	3,453	+0.04(+0.41%)
Jan 05, 2024	11.30	11.33	11.11	11.11	1,034	+0.45(+4.22%)
Jan 03, 2024				10.66	59	-0.93(-8.02%)
Jan 02, 2024	11.59	11.70	11.33	11.59	754	-0.80(-6.46%)
Dec 29, 2023	12.39	12.39	12.39	12.39	570	+0.44(+3.68%)
Dec 28, 2023	11.95	11.95	11.95	11.95	2,231	+0.08(+0.67%)
Dec 27, 2023	11.87	11.87	11.87	11.87	539	+0.00(+0.00%)
Dec 26, 2023	11.87	11.87	11.87	11.87	266	+0.22(+1.89%)
Dec 22, 2023	11.88	11.88	11.65	11.65	1,113	-0.09(-0.77%)
Dec 21, 2023	11.75	11.75	11.74	11.74	1,216	-0.02(-0.17%)
Dec 19, 2023				11.76	5	-0.24(-2.00%)
Dec 18, 2023	12.18	12.18	12.00	12.00	8,314	+0.20(+1.69%)
Dec 15, 2023	11.80	11.80	11.74	11.80	585	+0.05(+0.43%)
Dec 14, 2023	11.67	11.75	11.40	11.75	1,259	+1.17(+11.06%)
Dec 13, 2023	10.42	10.70	10.42	10.58	3,663	+0.20(+1.93%)
Dec 12, 2023	10.38	10.38	10.34	10.38	363	-0.57(-5.21%)
Dec 11, 2023	10.89	10.95	10.77	10.95	1,206	+0.15(+1.39%)
Dec 08, 2023	10.68	10.96	10.68	10.80	5,506	-0.05(-0.46%)
Dec 07, 2023	10.96	10.96	10.82	10.85	3,644	+0.06(+0.60%)
Dec 06, 2023	10.69	10.93	10.52	10.79	1,315	+0.46(+4.51%)
Dec 05, 2023	10.40	10.40	10.32	10.32	743	-0.04(-0.39%)
Dec 04, 2023	10.20	10.36	10.20	10.36	305	+0.24(+2.42%)
Dec 01, 2023	10.06	10.12	10.06	10.12	596	+0.18(+1.76%)
Nov 30, 2023	9.950	9.950	9.840	9.940	1,722	+0.38(+3.97%)
Nov 29, 2023	9.560	9.560	9.560	9.560	100	+0.15(+1.59%)
Nov 28, 2023	9.470	9.630	9.395	9.410	2,957	-0.05(-0.53%)
Nov 24, 2023				9.460	107	-0.14(-1.46%)
Nov 21, 2023				9.600	173	-0.37(-3.71%)
Nov 20, 2023	9.795	9.970	9.700	9.970	1,734	+0.53(+5.61%)
Nov 17, 2023	9.910	9.910	9.440	9.440	3,000	+0.09(+0.96%)
Nov 16, 2023	9.350	9.350	9.350	9.350	254	-0.36(-3.71%)
Nov 15, 2023	9.710	9.710	9.710	9.710	306	+0.25(+2.64%)
Nov 14, 2023	9.410	9.460	9.340	9.460	4,389	+0.88(+10.19%)
Nov 13, 2023	8.580	8.585	8.580	8.585	1,171	-0.20(-2.33%)
Nov 10, 2023	8.650	8.790	8.650	8.790	3,656	+0.17(+1.97%)
Nov 08, 2023				8.620	119	+0.39(+4.74%)
Nov 07, 2023	8.030	8.230	8.030	8.230	3,074	-0.12(-1.50%)
Nov 03, 2023				8.355	209	+0.13(+1.64%)
Nov 02, 2023	8.220	8.220	8.220	8.220	838	+0.48(+6.20%)
Nov 01, 2023	7.862	7.862	7.690	7.740	21,400	-0.30(-3.73%)
Oct 31, 2023	8.040	8.040	8.040	8.040	651	+0.25(+3.21%)
Oct 30, 2023	7.810	7.810	7.790	7.790	1,649	+0.13(+1.70%)
Oct 27, 2023	7.800	7.800	7.660	7.660	811	+0.34(+4.64%)
Oct 25, 2023				7.320	78	-0.40(-5.18%)
Oct 24, 2023	7.750	7.750	7.720	7.720	1,239	-0.05(-0.64%)
Oct 23, 2023	7.680	7.770	7.655	7.770	4,364	+0.03(+0.39%)
Oct 20, 2023	7.950	7.980	7.740	7.740	8,797	-2.25(-22.52%)
Oct 19, 2023	10.04	10.04	9.990	9.990	1,396	-0.01(-0.10%)
Oct 17, 2023				10.00	136	-0.11(-1.09%)
Oct 16, 2023	10.14	10.20	10.11	10.11	1,841	-0.08(-0.74%)
Oct 13, 2023	10.32	10.32	10.15	10.19	1,451	-0.68(-6.30%)
Oct 12, 2023	10.78	10.87	10.78	10.87	934	-0.10(-0.91%)
Oct 11, 2023	10.97	11.10	10.97	10.97	4,880	-0.17(-1.57%)
Oct 10, 2023	11.14	11.14	11.14	11.14	475	+0.04(+0.32%)
Oct 09, 2023	11.10	11.11	11.10	11.11	1,431	-0.12(-1.07%)
Oct 06, 2023	11.23	11.23	11.23	11.23	2,155	+0.59(+5.55%)
Oct 05, 2023	10.64	10.64	10.64	10.64	774	+0.32(+3.10%)
Oct 04, 2023	10.41	10.41	10.32	10.32	475	-0.59(-5.41%)
Oct 02, 2023				10.91	88	-0.56(-4.88%)
Sep 29, 2023	11.57	11.57	11.47	11.47	618	+0.00(+0.00%)
Sep 28, 2023	11.46	11.47	11.36	11.47	872	+0.10(+0.88%)
Sep 27, 2023	11.45	11.45	11.37	11.37	532	-0.05(-0.44%)
Sep 26, 2023	11.55	11.55	11.42	11.42	5,217	-0.69(-5.66%)
Sep 22, 2023				12.11	364	+0.14(+1.21%)
Sep 21, 2023	11.96	12.05	11.96	11.96	1,171	-0.49(-3.94%)
Sep 20, 2023	12.45	12.45	12.45	12.45	217	+0.25(+2.09%)
Sep 19, 2023	12.20	12.20	12.20	12.20	667	-0.14(-1.18%)
Sep 18, 2023	12.34	12.34	12.34	12.34	613	-0.29(-2.33%)
Sep 15, 2023	12.58	12.65	12.58	12.63	2,358	+0.41(+3.39%)
Sep 14, 2023	12.07	12.22	12.07	12.22	1,125	-0.05(-0.40%)
Sep 13, 2023	12.27	12.27	12.14	12.27	625	+0.01(+0.08%)
Sep 12, 2023	12.26	12.36	12.26	12.26	2,202	-0.45(-3.54%)
Sep 11, 2023	12.42	12.71	12.42	12.71	558	+0.04(+0.32%)
Sep 08, 2023	12.55	12.67	12.54	12.67	972	+0.17(+1.36%)
Sep 07, 2023	12.63	12.63	12.50	12.50	1,758	-0.24(-1.88%)
Sep 06, 2023	12.69	12.80	12.69	12.74	1,082	-0.13(-1.01%)
Sep 05, 2023	13.05	13.05	12.87	12.87	1,606	-0.53(-3.96%)
Sep 01, 2023	13.26	13.40	13.26	13.40	754	-0.40(-2.90%)
Aug 31, 2023	13.60	13.80	13.60	13.80	2,074	+0.51(+3.84%)
Aug 29, 2023				13.29	228	+0.46(+3.55%)
Aug 25, 2023				12.84	224	+0.04(+0.27%)
Aug 24, 2023	12.80	12.80	12.80	12.80	406	+0.00(+0.00%)
Aug 23, 2023	12.93	12.93	12.80	12.80	1,193	-0.45(-3.40%)
Aug 22, 2023	13.25	13.25	13.25	13.25	401	-0.22(-1.67%)
Aug 21, 2023	13.46	13.47	13.46	13.47	3,028	-0.14(-1.06%)
Aug 18, 2023	13.68	13.68	13.59	13.62	9,972	-0.12(-0.87%)
Aug 17, 2023	14.11	14.11	13.73	13.74	2,168	-0.27(-1.93%)
Aug 16, 2023	14.06	14.12	14.01	14.01	3,105	-0.28(-1.93%)
Aug 15, 2023	14.16	14.29	14.16	14.29	306	-0.16(-1.14%)
Aug 14, 2023	14.46	14.46	14.45	14.45	944	-0.18(-1.23%)
Aug 11, 2023	14.67	14.68	14.56	14.63	2,311	-0.69(-4.50%)
Aug 10, 2023	15.26	15.32	15.24	15.32	942	+0.25(+1.69%)
Aug 09, 2023	15.06	15.06	15.06	15.06	324	+0.04(+0.23%)
Aug 08, 2023	15.03	15.03	15.03	15.03	183	-0.05(-0.33%)
Aug 07, 2023	15.08	15.08	15.08	15.08	1,709	-0.01(-0.07%)
Aug 04, 2023	15.09	15.09	15.09	15.09	2,040	-0.13(-0.85%)
Aug 03, 2023	15.22	15.22	15.22	15.22	499	+0.48(+3.26%)
Aug 02, 2023	14.87	14.98	14.74	14.74	933	-0.58(-3.79%)
Aug 01, 2023	15.32	15.32	15.32	15.32	687	-0.22(-1.42%)
Jul 31, 2023	15.40	15.54	15.40	15.54	1,272	+0.05(+0.32%)
Jul 28, 2023	15.45	15.49	15.40	15.49	1,832	-0.16(-1.02%)
Jul 27, 2023	15.65	15.65	15.65	15.65	213	-0.41(-2.55%)
Jul 26, 2023	16.05	16.06	16.05	16.06	786	-0.01(-0.06%)
Jul 25, 2023	16.20	16.20	16.07	16.07	398	+0.12(+0.75%)
Jul 24, 2023	15.95	15.95	15.95	15.95	500	-0.11(-0.68%)
Jul 20, 2023				16.06	0	-0.11(-0.68%)
Jul 19, 2023	16.21	16.21	16.17	16.17	1,175	+0.23(+1.41%)
Jul 18, 2023	15.94	15.96	15.93	15.95	1,096	+0.70(+4.56%)
Jul 17, 2023	15.26	15.38	15.25	15.25	2,188	-0.88(-5.46%)
Jul 14, 2023	16.13	16.13	16.13	16.13	222	-0.46(-2.75%)
Jul 13, 2023	16.32	16.59	16.32	16.59	644	+0.04(+0.21%)
Jul 12, 2023	16.78	16.78	16.55	16.55	109,303	+0.69(+4.35%)
Jul 11, 2023	15.86	15.86	15.86	15.86	944	+0.67(+4.41%)
Jul 10, 2023	15.21	15.21	14.87	15.19	2,076	+0.23(+1.54%)
Jul 07, 2023	15.00	15.00	14.96	14.96	2,318	-0.75(-4.77%)
Jul 06, 2023	16.00	16.00	15.51	15.71	1,553	-0.72(-4.38%)
Jul 05, 2023	16.60	16.60	16.27	16.43	2,343	+0.27(+1.64%)
Jul 03, 2023	16.24	16.24	16.16	16.16	736	+0.22(+1.41%)
Jun 30, 2023	16.09	16.09	15.94	15.94	450	-0.50(-3.04%)
Jun 29, 2023	16.32	16.44	16.24	16.44	829	+0.16(+0.99%)
Jun 28, 2023	15.99	16.39	15.99	16.28	1,688	+0.53(+3.36%)
Jun 27, 2023	16.00	16.00	15.75	15.75	2,640	-0.49(-3.02%)
Jun 26, 2023	16.11	16.43	16.10	16.24	1,337	+0.37(+2.33%)
Jun 23, 2023	15.87	15.87	15.87	15.87	451	-0.40(-2.46%)
Jun 22, 2023	16.27	16.27	16.27	16.27	118	+0.05(+0.31%)
Jun 21, 2023	16.23	16.23	16.22	16.22	1,219	-0.63(-3.74%)
Jun 16, 2023				16.85	146	+0.27(+1.63%)
Jun 15, 2023	16.13	16.58	16.13	16.58	1,686	+0.51(+3.17%)
Jun 14, 2023	16.20	16.37	16.07	16.07	2,638	-0.03(-0.19%)
Jun 13, 2023	15.97	16.29	15.97	16.10	15,154	+0.66(+4.27%)
Jun 12, 2023	15.01	15.44	15.01	15.44	5,810	-0.06(-0.39%)
Jun 09, 2023	15.34	15.56	15.34	15.50	48,687	+0.16(+1.04%)
Jun 08, 2023	15.31	15.55	15.31	15.34	3,917	-0.20(-1.28%)
Jun 07, 2023	15.55	15.64	15.42	15.54	1,841	-0.18(-1.15%)
Jun 06, 2023	15.72	15.72	15.57	15.72	2,151	-0.04(-0.25%)
Jun 05, 2023	15.90	15.93	15.76	15.76	2,099	-0.53(-3.26%)
Jun 02, 2023	16.20	16.33	16.20	16.29	1,749	+0.46(+2.93%)