TOMRA SYSTEMS ASA SPON ADR REP ( TMRAY) - Price History
Stock symbol TMRAY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TMRAY (TOMRA SYSTEMS ASA SPON ADR REP )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2025 | $12.64 | $12.64 |
| May 2024 | $13.02 | $13.02 |
| April 2024 | $12.49 | $12.49 |
| March 2024 | $16.30 | $16.54 |
| February 2024 | $13.10 | $13.29 |
| January 2024 | $9.96 | $10.10 |
| December 2023 | $12.21 | $12.39 |
| November 2023 | $9.80 | $9.94 |
| October 2023 | $7.93 | $8.04 |
| September 2023 | $11.31 | $11.47 |
| August 2023 | $13.60 | $13.80 |
| July 2023 | $15.32 | $15.54 |
| June 2023 | $15.71 | $15.94 |
| May 2023 | $15.66 | $15.89 |
| April 2023 | $14.98 | $15.37 |
| March 2023 | $16.35 | $16.78 |
| February 2023 | $15.55 | $15.95 |
| January 2023 | $17.06 | $17.50 |
| December 2022 | $16.41 | $16.83 |
| November 2022 | $18.79 | $19.27 |
| October 2022 | $15.75 | $16.16 |
| September 2022 | $17.15 | $17.59 |
| August 2022 | $22.17 | $22.74 |
| July 2022 | $22.70 | $23.28 |
| June 2022 | $18.14 | $18.61 |
| May 2022 | $19.83 | $40.68 |
| April 2022 | $19.31 | $39.61 |
| March 2022 | $25.16 | $52.44 |
| February 2022 | $22.55 | $47 |
| January 2022 | $23.94 | $49.90 |
| December 2021 | $34.58 | $72.08 |
| November 2021 | $32.83 | $68.44 |
| October 2021 | $30.70 | $64.01 |
| September 2021 | $24.94 | $51.99 |
| August 2021 | $29.50 | $61.50 |
| July 2021 | $27.36 | $57.03 |
| June 2021 | $26.64 | $55.54 |
| May 2021 | $25.64 | $53.45 |
| April 2021 | $23.85 | $50.10 |
| March 2021 | $20.83 | $43.75 |
| February 2021 | $20.76 | $43.60 |
| January 2021 | $21.96 | $46.14 |
| December 2020 | $23.63 | $49.63 |
| November 2020 | $20.85 | $43.79 |
| October 2020 | $19.03 | $40.25 |
| September 2020 | $20.35 | $43.04 |
| August 2020 | $23.19 | $49.05 |
| July 2020 | $19.43 | $41.11 |
| June 2020 | $17.44 | $36.90 |
| May 2020 | $17.14 | $36.25 |
| April 2020 | $15.52 | $32.83 |
| March 2020 | $13.38 | $28.30 |
| February 2020 | $14.80 | $31.31 |
| January 2020 | $14.02 | $29.65 |
| December 2019 | $15.08 | $31.89 |
| November 2019 | $14.16 | $29.95 |
| October 2019 | $12.50 | $26.45 |
| September 2019 | $12.46 | $26.35 |
| August 2019 | $13.58 | $28.72 |
| July 2019 | $14.56 | $30.80 |
| June 2019 | $15.60 | $32.99 |
| May 2019 | $14.18 | $30 |
| April 2019 | $13.86 | $29.84 |
| March 2019 | $13.75 | $29.60 |
| February 2019 | $12.54 | $26.99 |
| January 2019 | $12.04 | $25.92 |
| December 2018 | $10.60 | $22.82 |
| November 2018 | $11.81 | $25.42 |
| October 2018 | $11.08 | $23.85 |
| September 2018 | $11.36 | $24.44 |
| August 2018 | $10.29 | $22.14 |
| July 2018 | $9.49 | $20.43 |
| June 2018 | $9.86 | $21.23 |
| May 2018 | $10.34 | $22.26 |
| April 2018 | $8.40 | $18.08 |
| March 2018 | $9.48 | $20.73 |
| February 2018 | $8.16 | $17.83 |
| January 2018 | $7.64 | $16.71 |
| December 2017 | $7.39 | $16.15 |
| November 2017 | $6.70 | $14.64 |
| October 2017 | $6.40 | $13.98 |
| September 2017 | $6.78 | $14.83 |
| August 2017 | $6.88 | $15.03 |
| July 2017 | $5.70 | $12.46 |
| June 2017 | $5.62 | $12.29 |
| May 2017 | $5.35 | $11.69 |
| April 2017 | $5.24 | $11.69 |
| March 2017 | $4.94 | $11.03 |
| February 2017 | $4.97 | $11.10 |
| January 2017 | $4.88 | $10.89 |
| December 2016 | $4.56 | $10.18 |
| November 2016 | $4.64 | $10.36 |
| October 2016 | $4.94 | $11.04 |
| September 2016 | $5.25 | $11.73 |
| August 2016 | $4.92 | $10.98 |
| July 2016 | $4.81 | $10.73 |
| June 2016 | $4.52 | $10.10 |
| May 2016 | $5.08 | $11.34 |
| April 2016 | $5.19 | $11.60 |
| March 2016 | $4.41 | $10.02 |
| February 2016 | $4.24 | $9.65 |
| January 2016 | $4.21 | $9.58 |
| December 2015 | $4.74 | $10.79 |
| November 2015 | $4.63 | $10.54 |
| October 2015 | $4.52 | $10.27 |
| September 2015 | $4.18 | $9.51 |
| August 2015 | $3.78 | $8.59 |
| July 2015 | $3.91 | $8.90 |
| June 2015 | $4.05 | $9.22 |
| May 2015 | $4.18 | $9.50 |
| April 2015 | $4.36 | $9.92 |
| March 2015 | $3.63 | $8.43 |
| February 2015 | $3.93 | $9.12 |
| January 2015 | $3.33 | $7.72 |
| December 2014 | $3.26 | $7.56 |
| November 2014 | $3.19 | $7.41 |
| October 2014 | $3.10 | $7.19 |
| September 2014 | $3.32 | $7.71 |
| August 2014 | $3.46 | $8.03 |
| July 2014 | $3.68 | $8.55 |
| June 2014 | $3.55 | $8.23 |
| May 2014 | $3.83 | $8.88 |
| April 2014 | $3.90 | $9.26 |
| March 2014 | $4.02 | $9.57 |
| February 2014 | $3.81 | $9.05 |
| January 2014 | $3.70 | $8.81 |
| December 2013 | $3.82 | $9.09 |
| November 2013 | $3.70 | $8.80 |
| October 2013 | $3.95 | $9.39 |
| September 2013 | $4.10 | $9.74 |
| August 2013 | $3.80 | $9.03 |
| July 2013 | $3.90 | $9.28 |
| June 2013 | $3.47 | $8.24 |
| May 2013 | $3.79 | $9.02 |
| April 2013 | $3.89 | $9.24 |
| March 2013 | $3.92 | $9.54 |
| February 2013 | $3.76 | $9.14 |
| January 2013 | $3.49 | $8.49 |
| December 2012 | $3.74 | $9.10 |
| November 2012 | $3.38 | $8.23 |
| October 2012 | $3.34 | $8.14 |
| September 2012 | $3.62 | $8.81 |
| August 2012 | $3.46 | $8.43 |
| July 2012 | $3.21 | $7.81 |
| June 2012 | $3.52 | $8.57 |
| May 2012 | $2.93 | $7.13 |
| April 2012 | $3.18 | $7.93 |
| March 2012 | $3.19 | $7.95 |
| February 2012 | $3.26 | $8.12 |
| January 2012 | $2.94 | $7.33 |
| December 2011 | $2.68 | $6.66 |
| November 2011 | $2.69 | $6.69 |
| October 2011 | $3.06 | $7.63 |
| September 2011 | $2.64 | $6.57 |
| August 2011 | $3.10 | $7.73 |
| July 2011 | $3.61 | $8.99 |
| June 2011 | $3.47 | $8.63 |
| May 2011 | $3.66 | $9.11 |
| April 2011 | $3.41 | $8.49 |
| March 2011 | $3.21 | $8 |
| February 2011 | $2.82 | $7.04 |
| January 2011 | $2.59 | $6.45 |
| December 2010 | $2.63 | $6.55 |
| November 2010 | $2.08 | $5.18 |
| October 2010 | $2.40 | $5.99 |
| September 2010 | $2.35 | $5.86 |
| August 2010 | $2.23 | $5.55 |
| July 2010 | $1.95 | $4.87 |
| June 2010 | $1.66 | $4.15 |
| May 2010 | $1.64 | $4.08 |
| April 2010 | $1.92 | $4.80 |
| March 2010 | $1.93 | $4.90 |
| February 2010 | $1.91 | $4.84 |
| January 2010 | $1.85 | $4.69 |
| December 2009 | $1.89 | $4.80 |
| November 2009 | $1.99 | $5.05 |
| October 2009 | $2.03 | $5.15 |
| September 2009 | $1.81 | $4.60 |
| August 2009 | $1.80 | $4.58 |
| July 2009 | $1.48 | $3.77 |
| June 2009 | $1.42 | $3.60 |
| May 2009 | $1.54 | $3.90 |
| April 2009 | $1.44 | $3.65 |
| March 2009 | $1.41 | $3.67 |
| February 2009 | $1.25 | $3.25 |
| January 2009 | $1.27 | $3.30 |
| December 2008 | $1.20 | $3.10 |
| November 2008 | $1.25 | $3.25 |
| October 2008 | $1.93 | $5 |
| September 2008 | $2.06 | $5.35 |
| August 2008 | $2.24 | $5.81 |
| July 2008 | $2.62 | $6.80 |
| June 2008 | $2.17 | $5.62 |
| May 2008 | $2.38 | $6.18 |
| April 2008 | $2.87 | $7.45 |
| March 2008 | $2.91 | $7.64 |
| February 2008 | $2.13 | $5.60 |
| January 2008 | $2.39 | $6.27 |
| December 2007 | $2.51 | $6.60 |
| November 2007 | $2.70 | $7.10 |
| October 2007 | $2.70 | $7.10 |
| September 2007 | $2.61 | $6.85 |
| August 2007 | $2.48 | $6.50 |
| July 2007 | $2.80 | $7.35 |
| June 2007 | $3.45 | $9.05 |
| May 2007 | $3.18 | $8.35 |
| April 2007 | $3.10 | $8.15 |
| March 2007 | $2.70 | $7.15 |
| February 2007 | $2.92 | $7.75 |
| January 2007 | $2.58 | $6.85 |
| December 2006 | $2.71 | $7.18 |
| November 2006 | $2.55 | $6.75 |
| October 2006 | $2.53 | $6.70 |
| September 2006 | $2.21 | $5.85 |
| August 2006 | $2.47 | $6.55 |
| July 2006 | $2.49 | $6.60 |
| June 2006 | $3.07 | $8.15 |
| May 2006 | $3.45 | $9.15 |
| April 2006 | $3.66 | $9.75 |
| March 2006 | $3.08 | $8.20 |
| February 2006 | $2.92 | $7.80 |
| January 2006 | $3.02 | $8.05 |
| December 2005 | $2.59 | $6.90 |
| November 2005 | $2.72 | $7.25 |
| October 2005 | $2.49 | $6.65 |
| September 2005 | $2.55 | $6.80 |
| August 2005 | $2.27 | $6.05 |
| July 2005 | $1.99 | $5.30 |
| June 2005 | $1.52 | $4.05 |
| May 2005 | $1.63 | $4.35 |
| April 2005 | $1.56 | $4.15 |
| March 2005 | $1.54 | $4.40 |
| February 2005 | $1.59 | $4.55 |
| January 2005 | $1.83 | $5.25 |
| December 2004 | $1.83 | $5.25 |
| November 2004 | $1.78 | $5.10 |
| October 2004 | $1.43 | $4.10 |
| September 2004 | $1.19 | $3.40 |
| August 2004 | $1.31 | $3.75 |
| July 2004 | $1.36 | $3.90 |
| June 2004 | $1.59 | $4.55 |
| May 2004 | $1.50 | $4.30 |
| April 2004 | $1.55 | $4.45 |
| March 2004 | $1.71 | $4.94 |
| February 2004 | $2.25 | $6.50 |
| January 2004 | $2.15 | $6.20 |
| December 2003 | $1.99 | $5.75 |
| November 2003 | $2.06 | $5.95 |
| October 2003 | $1.89 | $5.45 |
| September 2003 | $1.75 | $5.05 |
| August 2003 | $1.87 | $5.40 |
| July 2003 | $1.85 | $5.35 |
| June 2003 | $1.46 | $4.21 |
| May 2003 | $1.78 | $5.15 |
| April 2003 | $1.61 | $4.65 |
| March 2003 | $1.44 | $4.20 |
| February 2003 | $1.38 | $4 |
| January 2003 | $1.75 | $5.10 |
| December 2002 | $2.32 | $6.75 |
| November 2002 | $2.92 | $8.50 |
| October 2002 | $2.44 | $7.10 |
| September 2002 | $2.17 | $6.30 |
| August 2002 | $2.44 | $7.10 |
| July 2002 | $2.58 | $7.50 |
| June 2002 | $2.68 | $7.80 |
| May 2002 | $2.32 | $6.75 |
| April 2002 | $2.58 | $7.50 |
| March 2002 | $3.09 | $9.05 |
| February 2002 | $2.87 | $8.40 |
| January 2002 | $2.22 | $6.50 |
| December 2001 | $3.22 | $9.41 |
| November 2001 | $3.68 | $10.75 |
| October 2001 | $3.33 | $9.75 |
| September 2001 | $3.85 | $5.14 |
| August 2001 | $3.82 | $5.10 |
| July 2001 | $4.58 | $6.12 |
| June 2001 | $6.08 | $8.12 |
| May 2001 | $6.18 | $8.25 |
| April 2001 | $6.27 | $8.38 |
| March 2001 | $5.71 | $7.62 |
| February 2001 | $6.81 | $9.10 |
| January 2001 | $6.88 | $9.19 |
| December 2000 | $7.49 | $10 |
| November 2000 | $6.74 | $9 |
| October 2000 | $7.67 | $10.25 |
| September 2000 | $6.22 | $8.31 |
| August 2000 | $5.61 | $7.50 |
| July 2000 | $4.96 | $6.62 |
| June 2000 | $4.96 | $6.62 |
| May 2000 | $4.02 | $5.38 |
| April 2000 | $3.77 | $5.03 |
| March 2000 | $3.79 | $5.06 |
| February 2000 | $3.49 | $4.66 |
| January 2000 | $2.48 | $3.31 |
| December 1999 | $3.14 | $4.19 |
| November 1999 | $3.34 | $4.47 |
| October 1999 | $3.65 | $4.88 |
| September 1999 | $3.51 | $4.69 |
| August 1999 | $3.28 | $4.38 |
| July 1999 | $3.34 | $4.47 |
| June 1999 | $3.56 | $4.75 |
| May 1999 | $3.46 | $4.62 |
| April 1999 | $3.98 | $5.31 |
TMRAY
Price: $12.64
52 week price:
Dividend Yield: 0.15%
5-year range yield:
Forward Dividend Yield: 1.44%
Payout Ratio: 100.94%
Dividend Per Share: 0.18 USD
Earnings Per Share: 0.18 USD
P/E Ratio: 31.13
Exchange: PNK
Sector: Industrials
Industry: Waste Management
Volume: 6300
Ebitda: 159.9 millionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: -27.52%