OTC Markets OTCPK - Delayed Quote USD

Tomra Systems ASA (TMRAY)

15.70
+0.14
+(0.90%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202515.6015.8315.6015.7015.701,200
Jun 5, 202515.5815.5815.5115.5615.563,100
Jun 4, 202515.3415.4215.3015.4215.421,800
Jun 3, 202514.8214.8214.7814.7814.78900
Jun 2, 202514.9515.0414.8415.0415.04600
May 30, 202515.0215.0214.9815.0015.001,000
May 29, 202514.9015.1414.9014.9914.993,100
May 28, 202515.0215.0214.6114.9014.901,400
May 27, 202514.8414.8414.8114.8114.813,700
May 23, 202514.5614.6514.2114.4314.4312,300
May 22, 202514.2514.2514.2014.2014.20600
May 21, 202514.8114.8114.5014.5014.506,200
May 20, 202515.0815.2014.9915.2015.202,700
May 19, 202514.7515.0214.7515.0115.018,100
May 16, 202514.8814.8814.7014.8114.814,000
May 15, 202514.4314.5314.4314.5314.533,100
May 14, 202514.3614.4514.1214.3814.383,300
May 13, 202514.3014.3014.1014.2914.293,500
May 12, 202514.0114.3914.0114.3014.301,700
May 9, 202514.3714.3714.1014.1014.101,100
May 8, 202514.5414.5414.5414.5414.54300
May 7, 202514.6714.7414.6314.7014.707,400
May 6, 202515.6416.1415.3616.1416.14900
May 5, 202516.2316.2316.2016.2116.211,900
May 2, 202515.8616.2115.8616.2116.212,100
May 1, 202515.5615.5615.5615.5615.56200
Apr 30, 202515.5015.7515.4115.5615.562,000
Apr 29, 202515.0515.0515.0515.0515.05500
Apr 28, 202515.0015.3614.9314.9614.965,200
Apr 25, 202514.9414.9914.8914.9114.915,600
Apr 24, 202514.1114.3514.1114.3514.351,200
Apr 23, 202514.2914.5314.2914.3314.331,100
Apr 22, 202513.4014.0113.4014.0114.014,300
Apr 21, 202514.2014.4614.0514.1514.153,300
Apr 17, 202514.2514.2514.2514.2514.25300
Apr 16, 202514.1814.1814.0914.0914.09900
Apr 15, 202514.5514.5514.5514.5514.55400
Apr 14, 202514.4014.4614.4014.4614.461,300
Apr 11, 202513.8014.0413.7214.0414.041,600
Apr 10, 202513.7513.7513.3313.4613.466,600
Apr 9, 202512.7614.4212.7614.4214.424,000
Apr 8, 202513.3513.3512.5212.5212.5213,800
Apr 7, 202512.6813.5412.5913.2213.2216,400
Apr 4, 202513.3013.4413.0813.2713.279,000
Apr 3, 202514.4214.4214.2414.2914.2910,400
Apr 2, 202514.2614.5914.2414.5914.5921,900
Apr 1, 202514.5714.5714.3814.4514.455,100
Mar 31, 202514.3114.4014.2014.3814.3811,500
Mar 28, 202514.9814.9814.6314.7114.7119,900
Mar 27, 202514.7314.9414.6014.9114.9131,700
Mar 26, 202515.0115.0114.9414.9414.941,200
Mar 25, 202515.0515.1515.0515.1515.15800
Mar 24, 202515.0215.0214.8514.8514.851,200
Mar 21, 202515.6715.6715.6715.6715.67-
Mar 20, 202515.6715.6715.6715.6715.67400
Mar 19, 202515.9916.0015.9616.0016.001,900
Mar 18, 202515.2615.2615.2615.2615.26-
Mar 17, 202515.2615.2615.2615.2615.26200
Mar 14, 202514.6414.8714.6414.8714.87700
Mar 13, 202514.5514.6814.5514.6814.681,600
Mar 12, 202515.1315.1315.1315.1315.13200
Mar 11, 202515.2415.2415.2415.2415.24100
Mar 10, 202515.3715.3715.3715.3715.37900
Mar 7, 202515.3015.3015.3015.3015.30500
Mar 6, 202515.4815.4815.2415.2415.242,400
Mar 5, 202514.9515.1014.9515.1015.102,600
Mar 4, 202515.0115.0115.0115.0115.01-
Mar 3, 202515.0115.0115.0115.0115.01-
Feb 28, 202515.0115.0115.0115.0115.01-
Feb 27, 202515.0115.0115.0115.0115.01300
Feb 26, 202515.1415.1415.1415.1415.14-
Feb 25, 202515.1415.1415.1415.1415.14-
Feb 24, 202515.1415.1415.1415.1415.143,100
Feb 21, 202515.7015.7015.7015.7015.70300
Feb 20, 202515.8815.8815.8815.8815.88400
Feb 19, 202515.8015.8015.8015.8015.80200
Feb 18, 202516.3616.6916.3616.6116.612,500
Feb 14, 202516.9416.9416.8016.8016.804,300
Feb 13, 202515.1315.1715.1315.1715.17400
Feb 12, 202514.6314.6314.6314.6314.63-
Feb 11, 202514.7414.7414.6314.6314.63400
Feb 10, 202514.5614.5614.3514.3514.35200
Feb 7, 202514.7214.7214.7214.7214.72-
Feb 6, 202514.7214.7214.7214.7214.72-
Feb 5, 202514.7214.7214.7214.7214.72300
Feb 4, 202514.5014.5314.5014.5314.53800
Feb 3, 202514.7114.7114.7114.7114.71-
Jan 31, 202514.7514.8214.7114.7114.71800
Jan 30, 202514.5014.5014.5014.5014.50-
Jan 29, 202514.5014.5014.5014.5014.50300
Jan 28, 202514.8614.9214.8414.9214.923,500
Jan 27, 202514.8514.8514.8514.8514.85300
Jan 24, 202514.8114.9914.8114.8714.874,500
Jan 23, 202514.2314.2314.2314.2314.23-
Jan 22, 202514.5214.5214.2314.2314.233,000
Jan 21, 202513.6113.6113.6113.6113.61100
Jan 17, 202513.4513.5513.4513.4813.482,500
Jan 16, 202513.1613.1613.1613.1613.16500
Jan 15, 202512.8913.0512.8913.0513.05800
Jan 14, 202512.3312.3312.3312.3312.33300
Jan 13, 202512.6612.6612.5112.6012.605,300
Jan 10, 202513.4413.4413.4413.4413.44-
Jan 8, 202513.4413.4413.4413.4413.44200
Jan 7, 202513.3613.7513.3613.6913.691,900
Jan 6, 202513.3013.3013.1813.1813.181,600
Jan 3, 202513.0313.0313.0213.0213.02300
Jan 2, 202512.6112.6112.6112.6112.61-
Dec 31, 202412.7012.7012.6112.6112.61300
Dec 30, 202412.6312.9212.6312.8612.861,700
Dec 27, 202412.9912.9912.9912.9912.99-
Dec 26, 202412.9912.9912.9912.9912.99-
Dec 24, 202412.9912.9912.9912.9912.99-
Dec 23, 202412.9013.0012.9012.9912.99800
Dec 20, 202413.1413.1913.0813.0813.081,300
Dec 19, 202412.4712.4712.3512.3512.351,200
Dec 18, 202413.3913.3913.3913.3913.39-
Dec 17, 202413.1113.3913.1113.3913.39700
Dec 16, 202413.1013.1012.9812.9812.9835,700
Dec 13, 202413.0213.0813.0213.0213.022,600
Dec 12, 202413.4713.4713.3313.3313.332,800
Dec 11, 202413.4613.5413.3713.3713.373,400
Dec 10, 202413.7513.7813.3513.3613.361,900
Dec 9, 202413.7413.7413.7413.7413.74200
Dec 6, 202413.8513.8513.7613.7613.761,200
Dec 5, 202413.8013.8613.8013.8613.86400
Dec 4, 202413.9413.9413.9413.9413.94200
Dec 3, 202414.2114.2114.2114.2114.21-
Dec 2, 202414.2114.2114.2114.2114.21300
Nov 29, 202414.2114.2114.2114.2114.211,300
Nov 27, 202414.3814.3814.3814.3814.38-
Nov 26, 202414.9114.9114.3214.3814.384,900
Nov 25, 202414.2214.2314.0914.0914.093,000
Nov 22, 202412.6612.6612.5612.5612.561,200
Nov 21, 202412.7512.8612.7512.8512.85900
Nov 20, 202412.9012.9012.9012.9012.90400
Nov 19, 202412.9512.9512.9012.9012.901,600
Nov 18, 202413.3013.3013.3013.3013.30-
Nov 15, 202413.3013.3013.3013.3013.30-
Nov 14, 202413.3713.3713.3013.3013.30300
Nov 13, 202412.9512.9512.9512.9512.95800
Nov 12, 202413.3613.4513.3613.4013.403,800
Nov 11, 202413.5613.5613.4013.5013.502,100
Nov 8, 202413.8513.8913.6113.7713.773,500
Nov 7, 202414.3514.3514.3514.3514.351,500
Nov 6, 202413.8413.8413.4113.4813.481,900
Nov 5, 202414.4414.4414.4414.4414.44100
Nov 4, 202414.3314.3314.2514.2514.252,200
Nov 1, 202414.1014.1014.0614.0614.06900
Oct 31, 202414.2214.2514.1914.2314.231,200
Oct 30, 202414.4914.4914.4914.4914.49300
Oct 29, 202414.7714.8314.6814.8214.826,900
Oct 28, 202414.5014.6814.4514.4514.451,100
Oct 25, 202414.5014.6114.4514.4614.461,800
Oct 24, 202414.0714.0714.0714.0714.07100
Oct 23, 202414.2514.2513.6913.6913.693,800
Oct 22, 202413.2513.2513.2513.2513.25-
Oct 21, 202413.6013.6013.2513.2513.251,400
Oct 18, 202413.5613.5613.5613.5613.56100
Oct 17, 202413.5513.5513.4513.4513.45700
Oct 16, 202413.5913.8113.5913.5913.594,700
Oct 15, 202414.1614.2714.1614.2714.27800
Oct 14, 202414.0514.0513.7614.0514.05600
Oct 11, 202414.0514.0514.0514.0514.05100
Oct 10, 202414.0114.0114.0114.0114.01200
Oct 9, 202414.5014.5014.5014.5014.50200
Oct 8, 202414.1014.1014.0814.0814.08200
Oct 7, 202413.9713.9713.9713.9713.97400
Oct 4, 202414.3914.3914.3914.3914.39200
Oct 3, 202414.3914.3914.3914.3914.39-
Oct 2, 202414.3314.3914.3314.3914.392,000
Oct 1, 202414.6514.6514.6514.6514.65500
Sep 30, 202414.9514.9514.7114.8014.803,500
Sep 27, 202414.8514.9514.8514.9514.95800
Sep 26, 202415.0515.0515.0515.0515.05700
Sep 25, 202414.7314.9214.7314.9214.92800
Sep 24, 202414.9214.9214.9214.9214.92-
Sep 23, 202414.9214.9214.9214.9214.92-
Sep 20, 202415.1515.1514.9214.9214.92600
Sep 19, 202415.2515.2815.2515.2815.28300
Sep 18, 202415.2915.2915.2915.2915.29-
Sep 17, 202415.2915.2915.2915.2915.29-
Sep 16, 202414.5915.2914.5915.2915.29800
Sep 13, 202414.9714.9714.9714.9714.97600
Sep 12, 202414.3114.5214.3114.5214.521,300
Sep 11, 202414.0014.0014.0014.0014.00300
Sep 10, 202414.3914.3914.3914.3914.39300
Sep 9, 202414.1414.4614.1414.4614.46800
Sep 6, 202414.4814.4814.0614.0614.061,800
Sep 5, 202414.8214.8214.8214.8214.82-
Sep 4, 202415.0015.0014.7514.8214.821,700
Sep 3, 202415.3315.3314.6614.8014.802,600
Aug 30, 202415.4015.4015.2615.2615.261,300
Aug 29, 202415.2515.4215.2015.3015.304,800
Aug 28, 202415.0915.0914.8714.9514.951,100
Aug 27, 202415.0015.0015.0015.0015.00200
Aug 26, 202415.1715.1715.0015.0015.001,500
Aug 23, 202415.0515.1715.0015.1715.171,900
Aug 22, 202414.9615.1514.7515.0515.053,700
Aug 21, 202415.1415.1415.1415.1415.14100
Aug 20, 202415.0015.1415.0015.1415.14400
Aug 19, 202414.5014.5014.5014.5014.50200
Aug 16, 202414.5014.5014.5014.5014.50700
Aug 15, 202414.9114.9114.9114.9114.91-
Aug 14, 202415.0015.0014.9114.9114.911,100
Aug 13, 202414.8014.8014.8014.8014.80-
Aug 12, 202414.7714.8014.7714.8014.80400
Aug 9, 202415.0515.0514.7714.7714.77400
Aug 8, 202414.8415.2414.8415.0015.003,000
Aug 7, 202415.0015.0414.9915.0015.002,500
Aug 6, 202414.4214.8114.4214.8114.81800
Aug 5, 202415.1515.1514.3114.6314.632,900
Aug 2, 202415.5315.5314.9815.1915.197,700
Aug 1, 202416.6816.6816.0016.0016.004,500
Jul 31, 202416.4516.7516.4016.7316.7320,400
Jul 30, 202416.2516.2516.0216.2516.252,300
Jul 29, 202415.9516.0215.8516.0216.0227,600
Jul 26, 202415.8715.8715.8115.8115.811,400
Jul 25, 202414.9014.9014.9014.9014.90-
Jul 24, 202414.9014.9014.9014.9014.90200
Jul 23, 202415.3615.3615.3615.3615.36-
Jul 22, 202415.3615.3615.3615.3615.36-
Jul 19, 202415.4015.4015.2315.3615.366,600
Jul 18, 202413.8013.9913.7713.7913.793,100
Jul 17, 202413.2213.2213.2213.2213.22300
Jul 16, 202412.9412.9412.9412.9412.94-
Jul 15, 202413.6013.6012.9412.9412.941,600
Jul 12, 202413.7913.8013.7913.8013.80500
Jul 11, 202413.1013.1013.1013.1013.10300
Jul 10, 202412.6712.7012.6712.7012.70500
Jul 9, 202412.9912.9912.9912.9912.99-
Jul 8, 202412.9512.9912.9512.9912.992,800
Jul 5, 202412.6412.6412.3712.3712.37900
Jul 3, 202412.3612.3612.3612.3612.36-
Jul 2, 202412.2612.3612.2312.3612.361,600
Jul 1, 202412.3312.3312.3312.3312.331,100
Jun 28, 202412.1212.1212.1212.1212.12-
Jun 27, 202412.1212.1212.1212.1212.12-
Jun 26, 202412.0012.1212.0012.1212.122,000
Jun 25, 202412.8512.8512.8512.8512.85-
Jun 24, 202412.8512.8512.8512.8512.85-
Jun 21, 202412.8512.8512.8512.8512.85200
Jun 20, 202412.4512.4512.4512.4512.45-
Jun 18, 202412.4512.4512.4512.4512.45-
Jun 17, 202412.4512.4512.4512.4512.45-
Jun 14, 202412.4512.4512.4512.4512.45200
Jun 13, 202412.5112.5112.5112.5112.51300
Jun 12, 202412.8012.8512.8012.8512.851,200
Jun 11, 202412.5712.5712.5712.5712.57200
Jun 10, 202412.6412.6412.6412.6412.64200
Jun 7, 202412.9313.2512.9313.1113.113,600

Related Tickers

VVDH.F Veolia Environnement SA
14.80
-0.67%
 
VEOEF Veolia Environnement SA
34.55
+0.12%
 
VVD.DE Veolia Environnement SA
30.08
-0.63%
 
VEOEY Veolia Environnement SA
17.18
-0.69%
 
CWST Casella Waste Systems, Inc.
116.58
+1.22%
 
RSG Republic Services, Inc.
252.97
-0.08%
 
WM Waste Management, Inc.
236.33
-0.62%