TOMI Environmental Solutions, Inc. (TOMZ) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -12.5%
- 3M
- +31.5%
- YTD
- -0.1%
- 1Y
- -24.1%
- 3Y
- +6.1%
- 5Y
- -23.2%
Loading 10-year price history...
TOMZ Historical Performance
TOMZ Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- +1650.0%
- 2009 annual price return
- -66.4%
- 2010 annual price return
- -96.7%
- 2011 annual price return
- -57.1%
- 2012 annual price return
- +400.0%
- 2013 annual price return
- +180.0%
- 2014 annual price return
- -38.6%
- 2015 annual price return
- +100.0%
- 2016 annual price return
- -47.1%
- 2017 annual price return
- -60.0%
- 2018 annual price return
- +9.1%
- 2019 annual price return
- +0.0%
- 2020 annual price return
- +376.0%
- 2021 annual price return
- -62.8%
- 2022 annual price return
- -71.7%
- 2023 annual price return
- +83.6%
- 2024 annual price return
- +1.9%
- 2025 annual price return
- -23.5%
- 2026 annual price return
- -12.7%
TOMZ Stock Price Trajectory (2008–2026)
As of June 28, 2026, TOMI Environmental Solutions, Inc. (TOMZ) trades at $0.79, representing a -24.1% return over the past year. The stock has delivered a -74.5% total return over five years (-23.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $72.00 on September 10, 2009. From this peak, TOMZ has corrected -98.9%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CECO (+205.6% 1Y), PESI (+16.8% 1Y), and CLH (+31.0% 1Y), TOMZ has underperformed the peer group average. Compare TOMZ vs CECO →
TOMZ Historical Price Data · from 2008
Rows 1–50 of 4,533| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.76 | 0.80 | 0.71 | 0.79 | 0 | +8.80% |
| 2026-06-25 | 0.72 | 0.75 | 0.71 | 0.73 | 90K | -3.05% |
| 2026-06-24 | 0.72 | 0.80 | 0.72 | 0.75 | 141K | +0.07% |
| 2026-06-23 | 0.72 | 0.77 | 0.70 | 0.75 | 90K | +5.98% |
| 2026-06-22 | 0.71 | 0.76 | 0.70 | 0.71 | 71K | -5.15% |
| 2026-06-18 | 0.72 | 0.77 | 0.70 | 0.74 | 70K | +6.82% |
| 2026-06-17 | 0.69 | 0.71 | 0.69 | 0.70 | 81K | +0.29% |
| 2026-06-16 | 0.70 | 0.90 | 0.69 | 0.69 | 320K | -3.33% |
| 2026-06-15 | 0.71 | 0.79 | 0.67 | 0.72 | 7K | +0.06% |
| 2026-06-12 | 0.77 | 0.80 | 0.72 | 0.72 | 104K | -9.51% |
| 2026-06-11 | 0.82 | 0.82 | 0.79 | 0.79 | 146K | -5.58% |
| 2026-06-10 | 0.91 | 0.91 | 0.78 | 0.84 | 296K | -7.24% |
| 2026-06-09 | 0.96 | 0.96 | 0.86 | 0.91 | 222K | -4.68% |
| 2026-06-08 | 1.04 | 1.05 | 0.95 | 0.95 | 662K | -7.32% |
| 2026-06-05 | 1.03 | 1.05 | 0.98 | 1.02 | 471K | -3.76% |
| 2026-06-04 | 1.03 | 1.08 | 0.95 | 1.06 | 340K | +2.40% |
| 2026-06-03 | 1.04 | 1.05 | 1.00 | 1.04 | 196K | 0.00% |
| 2026-06-02 | 1.05 | 1.07 | 0.98 | 1.04 | 229K | -1.89% |
| 2026-06-01 | 0.93 | 1.06 | 0.92 | 1.06 | 771K | +13.98% |
| 2026-05-29 | 0.92 | 0.94 | 0.90 | 0.93 | 157K | +0.98% |
| 2026-05-28 | 0.88 | 0.93 | 0.87 | 0.92 | 190K | +3.65% |
| 2026-05-27 | 0.90 | 0.92 | 0.82 | 0.89 | 201K | -1.40% |
| 2026-05-26 | 0.78 | 0.95 | 0.78 | 0.90 | 1.32M | +15.36% |
| 2026-05-22 | 0.73 | 0.80 | 0.72 | 0.78 | 157K | +5.98% |
| 2026-05-21 | 0.73 | 0.75 | 0.72 | 0.74 | 61K | -1.50% |
| 2026-05-20 | 0.74 | 0.75 | 0.66 | 0.75 | 490K | -1.90% |
| 2026-05-19 | 0.74 | 0.80 | 0.72 | 0.76 | 247K | +6.43% |
| 2026-05-18 | 0.76 | 0.77 | 0.69 | 0.72 | 334K | -7.78% |
| 2026-05-15 | 0.76 | 0.82 | 0.76 | 0.78 | 197K | -2.73% |
| 2026-05-14 | 0.84 | 0.84 | 0.78 | 0.80 | 263K | -0.87% |
| 2026-05-13 | 0.76 | 0.82 | 0.69 | 0.81 | 481K | +3.33% |
| 2026-05-12 | 0.79 | 0.81 | 0.77 | 0.78 | 98K | -2.62% |
| 2026-05-11 | 0.83 | 0.84 | 0.72 | 0.80 | 581K | -2.79% |
| 2026-05-08 | 0.72 | 0.82 | 0.70 | 0.82 | 1.51M | +16.22% |
| 2026-05-07 | 0.65 | 0.71 | 0.65 | 0.71 | 149K | +7.85% |
| 2026-05-06 | 0.69 | 0.69 | 0.64 | 0.66 | 125K | -3.92% |
| 2026-05-05 | 0.71 | 0.71 | 0.66 | 0.68 | 217K | -2.94% |
| 2026-05-04 | 0.69 | 0.73 | 0.68 | 0.70 | 490K | +2.16% |
| 2026-05-01 | 0.69 | 0.69 | 0.66 | 0.69 | 433K | +2.97% |
| 2026-04-30 | 0.74 | 0.77 | 0.63 | 0.67 | 6.61M | -8.21% |
| 2026-04-29 | 0.66 | 0.74 | 0.62 | 0.73 | 1.91M | +10.46% |
| 2026-04-28 | 0.69 | 0.69 | 0.63 | 0.66 | 441K | -4.36% |
| 2026-04-27 | 0.65 | 0.86 | 0.63 | 0.69 | 3.76M | +13.50% |
| 2026-04-24 | 0.61 | 0.65 | 0.57 | 0.61 | 641K | +1.47% |
| 2026-04-23 | 0.62 | 0.69 | 0.58 | 0.60 | 3.28M | +8.68% |
| 2026-04-22 | 0.55 | 0.57 | 0.54 | 0.55 | 11K | +1.17% |
| 2026-04-21 | 0.54 | 0.58 | 0.54 | 0.55 | 122K | +2.36% |
| 2026-04-20 | 0.57 | 0.60 | 0.53 | 0.53 | 72K | -8.87% |
| 2026-04-17 | 0.57 | 0.59 | 0.57 | 0.58 | 14K | -0.29% |
| 2026-04-16 | 0.58 | 0.60 | 0.57 | 0.59 | 14K | +1.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TOMZ — Frequently Asked Questions
Quick answers to the most common questions about buying TOMZ stock.
How has TOMZ stock performed recently?
TOMZ declined -24.1% over the past year, below its 5-year annualized CAGR of -23.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is TOMZ's all-time high price?
TOMI Environmental Solutions, Inc. reached $72.00 on 2009-09-10. The 52-week high is $1.20. Current 1-year return of -24.1% places the stock further from historical peaks.
Where can I download TOMZ historical price data?
This page provides TOMZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2008-2026, downloadable in CSV format.