Tomra Systems ADR

TMRAY
🏛️ usa →
14.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.84 16.86 16.74 16.83 0.0M
2022-12-29 16.79 17.08 16.79 16.89 0.0M
2022-12-28 16.78 17.08 16.51 16.51 0.0M
2022-12-27 16.76 16.96 16.66 16.66 0.0M
2022-12-23 16.71 16.80 16.59 16.59 0.0M
2022-12-22 17.00 17.00 16.56 16.73 0.0M
2022-12-21 17.96 18.13 17.96 18.11 0.0M
2022-12-20 18.01 18.06 17.92 18.06 0.0M
2022-12-19 18.38 18.59 18.22 18.22 0.0M
2022-12-16 18.61 18.69 18.44 18.61 0.0M
2022-12-15 19.51 19.51 19.09 19.15 0.0M
2022-12-14 20.00 20.39 20.00 20.25 0.0M
2022-12-13 20.57 20.77 20.53 20.64 0.0M
2022-12-12 19.61 19.83 19.61 19.73 0.0M
2022-12-09 20.37 20.50 20.36 20.41 0.0M
2022-12-08 19.85 20.25 19.85 19.96 0.0M
2022-12-07 19.78 19.78 19.52 19.68 0.0M
2022-12-06 19.71 19.71 19.50 19.51 0.0M
2022-12-05 19.92 19.92 19.53 19.53 0.0M
2022-12-02 20.08 20.37 19.89 20.37 0.0M
2022-12-01 20.05 20.07 19.79 20.04 0.0M
2022-11-30 18.78 19.27 18.65 19.27 0.0M
2022-11-29 18.41 18.52 18.34 18.34 0.0M
2022-11-28 19.00 19.00 18.69 18.69 0.0M
2022-11-25 18.87 18.91 18.87 18.91 0.0M
2022-11-23 18.23 18.52 18.23 18.52 0.0M
2022-11-22 17.95 18.38 17.95 18.38 0.0M
2022-11-21 17.93 17.94 17.86 17.94 0.0M
2022-11-17 17.43 17.68 17.37 17.61 0.0M
2022-11-16 18.05 18.05 17.73 17.73 0.0M
2022-11-15 18.34 18.34 18.16 18.16 0.0M
2022-11-14 18.23 18.33 18.20 18.20 0.0M
2022-11-11 18.00 18.65 18.00 18.65 0.0M
2022-11-10 17.13 17.55 17.13 17.55 0.0M
2022-11-09 16.09 16.09 15.95 15.95 0.0M
2022-11-08 16.33 16.43 16.26 16.26 0.0M
2022-11-07 15.99 16.07 15.87 16.07 0.0M
2022-11-04 15.75 15.91 15.59 15.89 0.0M
2022-11-03 14.86 15.28 14.86 15.18 0.0M
2022-11-02 15.92 15.93 15.68 15.68 0.0M
2022-11-01 16.68 16.68 16.23 16.42 0.0M
2022-10-31 16.07 16.18 16.02 16.16 0.0M
2022-10-28 16.35 16.53 16.21 16.53 0.0M
2022-10-27 16.42 16.74 16.42 16.53 0.0M
2022-10-26 16.15 16.28 16.08 16.11 0.0M
2022-10-25 15.95 16.20 15.90 16.05 0.0M
2022-10-24 15.15 15.39 15.10 15.32 0.0M
2022-10-21 14.40 14.80 14.40 14.80 0.0M
2022-10-20 15.78 15.88 15.74 15.74 0.0M
2022-10-19 16.26 16.26 15.96 16.09 0.0M
2022-10-18 16.49 16.64 16.46 16.64 0.0M
2022-10-17 16.11 16.24 15.97 16.24 0.0M
2022-10-14 16.04 16.04 15.44 15.57 0.0M
2022-10-13 14.90 15.93 14.90 15.43 0.0M
2022-10-12 15.37 15.42 15.20 15.42 0.0M
2022-10-11 14.95 15.21 14.80 15.15 0.0M
2022-10-10 15.51 15.55 15.34 15.55 0.0M
2022-10-07 16.16 16.16 15.79 15.79 0.0M
2022-10-06 17.04 17.12 16.59 16.66 0.0M
2022-10-05 19.19 19.34 18.89 19.34 0.0M
2022-10-04 18.90 19.37 18.83 19.37 0.0M
2022-10-03 17.69 18.14 17.67 17.96 0.0M
2022-09-30 17.55 17.93 17.55 17.59 0.0M
2022-09-29 17.14 17.51 17.02 17.51 0.0M
2022-09-28 16.80 17.35 16.80 16.91 0.0M
2022-09-27 17.01 17.01 16.69 16.69 0.0M
2022-09-26 17.07 17.21 16.90 17.12 0.0M
2022-09-23 17.68 17.68 16.92 16.96 0.0M
2022-09-22 18.09 18.10 17.76 17.76 0.0M
2022-09-21 18.52 18.52 18.19 18.19 0.0M
2022-09-20 18.75 18.75 18.23 18.45 0.0M
2022-09-19 18.44 18.67 18.44 18.67 0.0M
2022-09-16 19.40 19.75 19.24 19.48 0.0M
2022-09-15 22.32 22.80 22.18 22.18 0.0M
2022-09-14 21.82 22.23 21.74 21.83 0.0M
2022-09-13 22.77 22.98 22.29 22.29 0.0M
2022-09-12 23.46 23.81 23.46 23.48 0.0M
2022-09-09 23.17 23.59 23.17 23.52 0.0M
2022-09-08 22.08 22.87 22.07 22.74 0.0M
2022-09-07 22.10 22.60 22.10 22.60 0.0M
2022-09-06 22.48 22.49 22.03 22.06 0.0M
2022-09-02 22.53 22.53 21.94 21.94 0.0M
2022-09-01 22.58 22.58 22.22 22.49 0.0M
2022-08-31 22.82 22.82 22.74 22.74 0.0M
2022-08-30 22.90 22.90 22.90 22.90 0.0M
2022-08-29 22.98 23.07 22.94 22.94 0.0M
2022-08-26 24.07 24.07 23.19 23.26 0.0M
2022-08-25 23.38 23.68 23.38 23.68 0.0M
2022-08-24 23.20 23.20 23.02 23.19 0.0M
2022-08-23 22.46 22.83 22.46 22.77 0.0M
2022-08-22 23.10 23.10 22.93 23.05 0.0M
2022-08-19 24.01 24.02 23.82 24.00 0.0M
2022-08-18 24.74 24.74 24.24 24.59 0.0M
2022-08-17 24.60 24.87 24.59 24.87 0.0M
2022-08-16 25.12 25.28 25.08 25.15 0.0M
2022-08-15 25.23 25.42 25.22 25.39 0.0M
2022-08-12 25.16 25.54 25.16 25.54 0.0M
2022-08-11 25.19 25.40 25.05 25.05 0.0M
2022-08-10 25.35 26.25 25.27 26.25 0.0M
2022-08-09 24.64 24.64 24.10 24.10 0.0M
2022-08-08 23.33 23.41 23.04 23.04 0.0M
2022-08-05 22.07 22.33 21.81 22.18 0.0M
2022-08-04 23.07 23.43 23.07 23.43 0.0M
2022-08-03 22.70 22.70 22.49 22.68 0.0M
2022-08-02 22.60 23.13 22.52 22.65 0.0M
2022-08-01 23.04 23.53 23.02 23.34 0.0M
2022-07-29 22.98 23.28 22.87 23.28 0.0M
2022-07-28 21.88 22.40 21.88 22.40 0.0M
2022-07-27 21.03 21.30 21.03 21.29 0.0M
2022-07-26 20.54 20.54 20.43 20.43 0.0M
2022-07-25 20.71 20.77 20.65 20.77 0.0M
2022-07-22 20.57 20.58 20.41 20.41 0.0M
2022-07-21 20.56 20.77 20.50 20.75 0.0M
2022-07-20 20.30 20.50 20.09 20.15 0.0M
2022-07-19 20.12 20.16 20.08 20.16 0.0M
2022-07-18 19.84 19.87 19.60 19.60 0.0M
2022-07-15 18.72 19.04 18.72 18.90 0.0M
2022-07-14 18.94 19.49 18.87 19.14 0.0M
2022-07-13 19.23 19.58 19.23 19.33 0.0M
2022-07-12 19.27 19.47 19.13 19.13 0.0M
2022-07-11 19.57 19.71 19.29 19.62 0.0M
2022-07-08 19.16 19.64 19.16 19.63 0.0M
2022-07-07 19.88 19.88 19.88 19.88 0.0M
2022-07-06 20.34 20.50 20.20 20.33 0.0M
2022-07-05 19.33 19.64 19.27 19.64 0.0M
2022-07-01 19.45 19.74 19.28 19.74 0.0M
2022-06-30 18.63 18.75 18.55 18.61 0.0M
2022-06-29 18.09 18.30 18.09 18.19 0.0M
2022-06-28 18.30 18.96 18.04 18.05 0.0M
2022-06-27 18.14 18.16 18.06 18.16 0.0M
2022-06-24 17.02 17.25 17.02 17.25 0.0M
2022-06-23 15.82 16.01 15.82 16.01 0.0M
2022-06-22 16.16 16.21 16.08 16.21 0.0M
2022-06-21 16.27 16.47 16.07 16.16 0.0M
2022-06-17 15.87 16.45 15.64 15.77 0.0M
2022-06-16 16.63 16.63 16.13 16.30 0.0M
2022-06-15 16.73 17.23 16.63 17.12 0.0M
2022-06-14 17.07 17.13 16.81 16.81 0.0M
2022-06-13 17.44 17.56 17.36 17.45 0.0M
2022-06-10 18.48 19.08 17.83 18.05 0.0M
2022-06-09 18.90 19.75 18.52 18.65 0.0M
2022-06-08 19.14 19.50 19.13 19.30 0.0M
2022-06-07 18.29 19.56 18.29 19.55 0.0M
2022-06-06 19.50 21.50 19.46 19.46 0.0M
2022-06-03 19.29 19.36 18.40 18.40 0.0M
2022-06-02 19.40 21.24 19.26 20.41 0.0M
2022-06-01 20.47 20.50 18.75 19.43 0.0M
2022-05-31 18.85 20.91 18.85 20.34 0.0M
2022-05-27 19.59 20.02 19.59 19.70 0.0M
2022-05-26 17.70 18.77 17.52 18.27 0.0M
2022-05-25 17.97 18.39 17.97 18.23 0.0M
2022-05-24 18.23 18.47 18.13 18.47 0.0M
2022-05-23 18.30 18.57 18.23 18.48 0.0M
2022-05-20 17.73 17.81 17.68 17.74 0.0M
2022-05-19 17.97 18.21 17.97 18.16 0.0M
2022-05-18 18.11 18.11 17.89 18.05 0.0M
2022-05-17 17.95 18.80 17.95 18.55 0.0M
2022-05-16 18.22 18.50 18.18 18.50 0.0M
2022-05-13 17.95 18.33 17.95 18.22 0.0M
2022-05-12 17.28 17.40 17.04 17.28 0.0M
2022-05-11 17.39 17.47 17.39 17.47 0.0M
2022-05-10 17.66 17.69 17.55 17.64 0.0M
2022-05-09 17.55 17.55 17.21 17.21 0.0M
2022-05-06 18.02 18.03 17.86 17.94 0.0M
2022-05-05 19.20 19.20 18.51 18.53 0.0M
2022-05-04 19.06 19.71 18.96 19.70 0.0M
2022-05-03 18.75 18.89 18.70 18.75 0.2M
2022-05-02 19.00 19.02 18.49 18.68 0.0M
2022-04-29 20.05 20.20 19.72 19.80 0.0M
2022-04-28 21.45 21.84 21.23 21.67 0.0M
2022-04-27 21.75 21.75 21.34 21.48 0.0M
2022-04-26 23.35 23.35 22.71 22.86 0.0M
2022-04-25 23.46 23.80 23.46 23.68 0.0M
2022-04-22 24.55 24.55 24.10 24.34 0.0M
2022-04-21 25.23 25.23 24.64 24.64 0.0M
2022-04-20 25.66 25.70 25.56 25.56 0.0M
2022-04-19 25.91 25.91 25.80 25.80 0.0M
2022-04-18 25.41 25.41 24.56 25.25 0.0M
2022-04-14 25.84 25.84 25.84 25.84 0.0M
2022-04-13 25.62 25.62 25.62 25.62 0.0M
2022-04-12 25.55 25.66 25.25 25.25 0.0M
2022-04-11 24.96 25.29 24.96 24.96 0.0M
2022-04-08 25.31 25.70 25.31 25.70 0.0M
2022-04-07 25.88 26.18 25.88 26.18 0.0M
2022-04-06 25.48 25.64 25.48 25.64 0.0M
2022-04-05 26.65 26.65 26.64 26.64 0.0M
2022-04-04 26.86 26.86 26.42 26.56 0.0M
2022-04-01 26.12 26.74 26.12 26.74 0.0M
2022-03-31 26.05 26.22 26.00 26.22 0.0M
2022-03-30 26.22 26.51 26.22 26.51 0.0M
2022-03-29 26.45 26.88 26.23 26.88 0.0M
2022-03-28 25.16 25.23 24.86 24.86 0.0M
2022-03-25 24.84 24.89 24.84 24.89 0.0M
2022-03-24 25.88 26.07 25.72 26.07 0.0M
2022-03-23 25.74 26.14 25.55 25.95 0.0M
2022-03-22 26.23 26.68 26.23 26.68 0.0M
2022-03-21 25.83 26.09 25.80 26.09 0.1M
2022-03-18 25.49 26.00 25.49 26.00 0.0M
2022-03-17 25.14 25.41 25.11 25.41 0.0M
2022-03-16 24.35 24.35 24.08 24.08 0.0M
2022-03-15 23.29 23.51 23.22 23.36 0.0M
2022-03-14 22.81 23.26 22.77 22.77 0.0M
2022-03-11 23.18 23.21 22.46 22.59 0.0M
2022-03-10 23.09 23.12 22.90 22.97 0.0M
2022-03-09 23.04 23.41 22.97 23.27 0.0M
2022-03-08 22.07 22.30 21.93 22.00 0.0M
2022-03-07 21.68 21.86 21.14 21.70 0.0M
2022-03-04 21.93 22.04 21.75 21.75 0.0M
2022-03-03 23.27 23.28 22.73 22.84 0.0M
2022-03-02 23.16 23.54 23.04 23.28 0.0M
2022-03-01 23.34 23.70 23.07 23.22 0.0M
2022-02-28 23.11 23.83 23.11 23.50 0.0M
2022-02-25 24.18 24.18 23.70 23.79 0.0M
2022-02-24 22.13 22.59 22.05 22.59 0.0M
2022-02-23 23.23 23.43 23.07 23.07 0.0M
2022-02-22 24.00 24.08 23.68 24.08 0.0M
2022-02-18 24.21 24.22 23.82 24.00 0.0M
2022-02-17 24.56 24.67 24.42 24.42 0.0M
2022-02-16 24.40 24.40 24.21 24.21 0.0M
2022-02-15 24.52 24.57 24.41 24.41 0.0M
2022-02-14 23.83 23.89 23.78 23.78 0.0M
2022-02-11 23.99 24.16 23.96 23.96 0.0M
2022-02-10 23.99 24.50 23.98 24.06 0.0M
2022-02-09 24.98 24.98 24.82 24.98 0.0M
2022-02-08 24.30 24.30 23.85 24.15 0.0M
2022-02-07 24.74 24.80 24.68 24.80 0.0M
2022-02-04 24.27 24.50 24.12 24.31 0.0M
2022-02-03 25.30 25.30 25.00 25.00 0.0M
2022-02-02 26.20 26.24 26.15 26.24 0.0M
2022-02-01 25.61 25.75 25.58 25.75 0.0M
2022-01-31 24.70 24.95 24.59 24.95 0.0M
2022-01-28 23.82 23.98 23.70 23.89 0.0M
2022-01-27 24.00 24.07 23.61 23.68 0.0M
2022-01-26 25.64 25.64 25.45 25.54 0.0M
2022-01-25 25.00 25.41 24.92 25.41 0.1M
2022-01-24 24.51 25.11 24.38 25.11 0.0M
2022-01-21 27.01 27.05 26.42 26.50 0.1M
2022-01-20 28.14 28.14 27.66 27.73 0.0M
2022-01-19 28.18 28.35 28.00 28.04 0.0M
2022-01-18 27.95 28.12 27.61 27.62 0.0M
2022-01-14 29.48 30.25 29.32 29.32 0.0M
2022-01-13 31.21 31.21 30.55 30.55 0.0M
2022-01-12 32.09 32.10 31.93 32.09 0.0M
2022-01-11 31.29 31.62 30.98 31.62 0.0M
2022-01-10 31.66 31.67 30.80 30.98 0.0M
2022-01-07 33.38 33.69 33.38 33.59 0.0M
2022-01-06 32.90 32.90 32.80 32.83 0.1M
2022-01-05 34.73 34.73 34.50 34.50 0.0M
2022-01-04 35.30 35.30 35.11 35.11 0.0M
2022-01-03 35.67 35.73 35.67 35.73 0.0M