TOMI Environmental Solutions, Inc.
TOMZNASDAQIndustrials● Active
$1.01
$-0.04(-3.37%)
Market Cap$21808967
P/E Ratio—
52W High$1.2
52W Low$0.5
TOMI Environmental Solutions, Inc.（TOMZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tomz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.10
Jun 15, 2021
-67.4% from here
5-Year Low5Y
$0.4500
Dec 27, 2022
+124.4% from low
IPO Priceadj.
$3.20
Jun 20, 2008
-68.4% since IPO
1 Year Ago
$1.13
Jun 9, 2025
-10.6% in 1Y
5 Years Ago
$2.90
Jun 8, 2021
-65.2% in 5Y
10 Years Ago
$3.84
Jun 8, 2016
-73.7% in 10Y
Historical Price Data · TOMZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.04 | $1.05 | $0.97 | $1.01 | $1.01 | 388K | -2.58% |
| Jun 5, 2026 | $1.06 | $1.07 | $0.98 | $1.04 | $1.04 | 473K | -1.89% |
| Jun 4, 2026 | $1.03 | $1.08 | $0.95 | $1.08 | $1.08 | 372K | +4.85% |
| Jun 3, 2026 | $1.04 | $1.05 | $1.00 | $1.04 | $1.04 | 199K | +0.00% |
| Jun 2, 2026 | $1.05 | $1.07 | $0.98 | $1.04 | $1.04 | 231K | -0.95% |
| Jun 1, 2026 | $0.94 | $1.06 | $0.91 | $1.06 | $1.06 | 776K | +12.77% |
| May 29, 2026 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 212K | +1.38% |
| May 28, 2026 | $0.88 | $0.93 | $0.87 | $0.92 | $0.92 | 198K | +4.66% |
| May 27, 2026 | $0.90 | $0.92 | $0.83 | $0.89 | $0.89 | 204K | -1.05% |
| May 26, 2026 | $0.79 | $0.96 | $0.78 | $0.88 | $0.88 | 1.3M | +11.14% |
| May 22, 2026 | $0.73 | $0.80 | $0.72 | $0.78 | $0.78 | 158K | +7.01% |
| May 21, 2026 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 64K | +1.11% |
| May 20, 2026 | $0.74 | $0.75 | $0.66 | $0.75 | $0.75 | 495K | +1.14% |
| May 19, 2026 | $0.74 | $0.80 | $0.72 | $0.76 | $0.76 | 253K | +2.40% |
| May 18, 2026 | $0.76 | $0.77 | $0.69 | $0.72 | $0.72 | 336K | -5.70% |
| May 15, 2026 | $0.82 | $0.82 | $0.74 | $0.78 | $0.78 | 199K | -5.22% |
| May 14, 2026 | $0.84 | $0.84 | $0.78 | $0.80 | $0.80 | 264K | -4.88% |
| May 13, 2026 | $0.77 | $0.82 | $0.69 | $0.81 | $0.81 | 483K | +4.95% |
| May 12, 2026 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 100K | -3.70% |
| May 11, 2026 | $0.84 | $0.84 | $0.72 | $0.80 | $0.80 | 586K | -4.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TOMZ
Jan 1 → Dec 31 · 6 years2026+29.5%$0.78 → $1.01
+29.5%
2025-22.0%$1.00 → $0.78
-22.0%
2024+6.1%$0.99 → $1.05
+6.1%
2023+106.1%$0.49 → $1.01
+106.1%
2022-70.5%$1.66 → $0.49
-70.5%
2021-43.1%$2.90 → $1.65
-43.1%
Best Year2023 · +106.1%
Worst Year2022 · -70.5%
Positive Years3 / 6
Avg Annual Return+1.0%
6Y Total Return-65.2%
6Y CAGR~-16.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in TOMZ?
If you invested $1,000 in TOMZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$263
Total Return-73.7%
CAGR~-12.5% / yr
Profit$-737
Based on Jun 8, 2016 · $3.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TOMI Environmental Solutions, Inc.（TOMZ）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TOMZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TOMZ 历史股价FMP 日线复权 OHLCV