TOMRA SYSTEMS ASA SPON ADR REP - Price History
Monthly price history for TMRAY (TOMRA SYSTEMS ASA SPON ADR REP )
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $15.07 | $15.07 |
March 2024 | $16.54 | $16.54 |
February 2024 | $13.29 | $13.29 |
January 2024 | $10.10 | $10.10 |
December 2023 | $12.39 | $12.39 |
November 2023 | $9.94 | $9.94 |
October 2023 | $7.90 | $7.90 |
September 2023 | $11.47 | $11.47 |
August 2023 | $13.80 | $13.80 |
July 2023 | $15.54 | $15.54 |
June 2023 | $15.94 | $15.94 |
May 2023 | $15.89 | $15.89 |
April 2023 | $15.20 | $15.37 |
March 2023 | $16.58 | $16.78 |
February 2023 | $15.77 | $15.95 |
January 2023 | $17.30 | $17.50 |
December 2022 | $16.64 | $16.83 |
November 2022 | $19.05 | $19.27 |
October 2022 | $15.98 | $16.16 |
September 2022 | $17.39 | $17.59 |
August 2022 | $22.48 | $22.74 |
July 2022 | $23.02 | $23.28 |
June 2022 | $18.40 | $18.61 |
May 2022 | $20.11 | $40.68 |
April 2022 | $19.58 | $39.61 |
March 2022 | $25.51 | $52.44 |
February 2022 | $22.86 | $47 |
January 2022 | $24.27 | $49.90 |
December 2021 | $34.84 | $71.62 |
November 2021 | $33.29 | $68.44 |
October 2021 | $31.14 | $64.01 |
September 2021 | $25.29 | $51.99 |
August 2021 | $29.92 | $61.50 |
July 2021 | $27.74 | $57.03 |
June 2021 | $27.02 | $55.54 |
May 2021 | $26 | $53.45 |
April 2021 | $24.19 | $50.10 |
March 2021 | $21.12 | $43.75 |
February 2021 | $21.05 | $43.60 |
January 2021 | $22.27 | $46.14 |
December 2020 | $23.96 | $49.63 |
November 2020 | $21.14 | $43.79 |
October 2020 | $19.30 | $40.25 |
September 2020 | $20.63 | $43.04 |
August 2020 | $23.51 | $49.05 |
July 2020 | $19.71 | $41.11 |
June 2020 | $17.69 | $36.90 |
May 2020 | $17.38 | $36.25 |
April 2020 | $15.74 | $32.83 |
March 2020 | $13.57 | $28.30 |
February 2020 | $15.01 | $31.31 |
January 2020 | $14.21 | $29.65 |
December 2019 | $15.29 | $31.89 |
November 2019 | $14.36 | $29.95 |
October 2019 | $12.68 | $26.45 |
September 2019 | $12.63 | $26.35 |
August 2019 | $13.77 | $28.72 |
July 2019 | $14.76 | $30.80 |
June 2019 | $15.82 | $32.99 |
May 2019 | $14.38 | $30 |
April 2019 | $14.06 | $29.84 |
March 2019 | $13.95 | $29.60 |
February 2019 | $12.72 | $26.99 |
January 2019 | $12.21 | $25.92 |
December 2018 | $10.75 | $22.82 |
November 2018 | $11.98 | $25.42 |
October 2018 | $11.24 | $23.85 |
September 2018 | $11.52 | $24.44 |
August 2018 | $10.43 | $22.14 |
July 2018 | $9.63 | $20.43 |
June 2018 | $10 | $21.23 |
May 2018 | $10.49 | $22.26 |
April 2018 | $8.52 | $18.08 |
March 2018 | $9.62 | $20.73 |
February 2018 | $8.27 | $17.83 |
January 2018 | $7.75 | $16.71 |
December 2017 | $7.49 | $16.15 |
November 2017 | $6.79 | $14.64 |
October 2017 | $6.49 | $13.98 |
September 2017 | $6.88 | $14.83 |
August 2017 | $6.97 | $15.03 |
July 2017 | $5.78 | $12.46 |
June 2017 | $5.70 | $12.29 |
May 2017 | $5.42 | $11.69 |
April 2017 | $5.31 | $11.69 |
March 2017 | $5.01 | $11.03 |
February 2017 | $5.04 | $11.10 |
January 2017 | $4.95 | $10.89 |
December 2016 | $4.62 | $10.18 |
November 2016 | $4.70 | $10.36 |
October 2016 | $5.01 | $11.04 |
September 2016 | $5.33 | $11.73 |
August 2016 | $4.99 | $10.98 |
July 2016 | $4.87 | $10.73 |
June 2016 | $4.59 | $10.10 |
May 2016 | $5.15 | $11.34 |
April 2016 | $5.27 | $11.60 |
March 2016 | $4.47 | $10.02 |
February 2016 | $4.30 | $9.65 |
January 2016 | $4.27 | $9.58 |
December 2015 | $4.81 | $10.79 |
November 2015 | $4.70 | $10.54 |
October 2015 | $4.58 | $10.27 |
September 2015 | $4.24 | $9.51 |
August 2015 | $3.83 | $8.59 |
July 2015 | $3.97 | $8.90 |
June 2015 | $4.11 | $9.22 |
May 2015 | $4.24 | $9.50 |
April 2015 | $4.42 | $9.92 |
March 2015 | $3.68 | $8.43 |
February 2015 | $3.99 | $9.12 |
January 2015 | $3.37 | $7.72 |
December 2014 | $3.30 | $7.56 |
November 2014 | $3.24 | $7.41 |
October 2014 | $3.14 | $7.19 |
September 2014 | $3.37 | $7.71 |
August 2014 | $3.51 | $8.03 |
July 2014 | $3.74 | $8.55 |
June 2014 | $3.60 | $8.23 |
May 2014 | $3.88 | $8.88 |
April 2014 | $3.95 | $9.26 |
March 2014 | $4.08 | $9.57 |
February 2014 | $3.86 | $9.05 |
January 2014 | $3.76 | $8.81 |
December 2013 | $3.88 | $9.09 |
November 2013 | $3.75 | $8.80 |
October 2013 | $4 | $9.39 |
September 2013 | $4.15 | $9.74 |
August 2013 | $3.85 | $9.03 |
July 2013 | $3.96 | $9.28 |
June 2013 | $3.51 | $8.24 |
May 2013 | $3.85 | $9.02 |
April 2013 | $3.94 | $9.24 |
March 2013 | $3.98 | $9.54 |
February 2013 | $3.81 | $9.14 |
January 2013 | $3.54 | $8.49 |
December 2012 | $3.79 | $9.10 |
November 2012 | $3.43 | $8.23 |
October 2012 | $3.39 | $8.14 |
September 2012 | $3.67 | $8.81 |
August 2012 | $3.51 | $8.43 |
July 2012 | $3.25 | $7.81 |
June 2012 | $3.57 | $8.57 |
May 2012 | $2.97 | $7.13 |
April 2012 | $3.23 | $7.93 |
March 2012 | $3.24 | $7.95 |
February 2012 | $3.31 | $8.12 |
January 2012 | $2.98 | $7.33 |
December 2011 | $2.71 | $6.66 |
November 2011 | $2.72 | $6.69 |
October 2011 | $3.11 | $7.63 |
September 2011 | $2.68 | $6.57 |
August 2011 | $3.15 | $7.73 |
July 2011 | $3.66 | $8.99 |
June 2011 | $3.52 | $8.63 |
May 2011 | $3.71 | $9.11 |
April 2011 | $3.46 | $8.49 |
March 2011 | $3.25 | $8 |
February 2011 | $2.86 | $7.04 |
January 2011 | $2.62 | $6.45 |
December 2010 | $2.66 | $6.55 |
November 2010 | $2.11 | $5.18 |
October 2010 | $2.44 | $5.99 |
September 2010 | $2.38 | $5.86 |
August 2010 | $2.26 | $5.55 |
July 2010 | $1.98 | $4.87 |
June 2010 | $1.69 | $4.15 |
May 2010 | $1.66 | $4.08 |
April 2010 | $1.95 | $4.80 |
March 2010 | $1.96 | $4.90 |
February 2010 | $1.93 | $4.84 |
January 2010 | $1.87 | $4.69 |
December 2009 | $1.92 | $4.80 |
November 2009 | $2.02 | $5.05 |
October 2009 | $2.06 | $5.15 |
September 2009 | $1.84 | $4.60 |
August 2009 | $1.83 | $4.58 |
July 2009 | $1.50 | $3.77 |
June 2009 | $1.44 | $3.60 |
May 2009 | $1.56 | $3.90 |
April 2009 | $1.46 | $3.65 |
March 2009 | $1.43 | $3.67 |
February 2009 | $1.27 | $3.25 |
January 2009 | $1.29 | $3.30 |
December 2008 | $1.21 | $3.10 |
November 2008 | $1.27 | $3.25 |
October 2008 | $1.95 | $5 |
September 2008 | $2.09 | $5.35 |
August 2008 | $2.27 | $5.81 |
July 2008 | $2.66 | $6.80 |
June 2008 | $2.20 | $5.62 |
May 2008 | $2.42 | $6.18 |
April 2008 | $2.91 | $7.45 |
March 2008 | $2.95 | $7.64 |
February 2008 | $2.16 | $5.60 |
January 2008 | $2.42 | $6.27 |
December 2007 | $2.55 | $6.60 |
November 2007 | $2.74 | $7.10 |
October 2007 | $2.74 | $7.10 |
September 2007 | $2.64 | $6.85 |
August 2007 | $2.51 | $6.50 |
July 2007 | $2.84 | $7.35 |
June 2007 | $3.49 | $9.05 |
May 2007 | $3.22 | $8.35 |
April 2007 | $3.15 | $8.15 |
March 2007 | $2.74 | $7.15 |
February 2007 | $2.96 | $7.75 |
January 2007 | $2.62 | $6.85 |
December 2006 | $2.75 | $7.18 |
November 2006 | $2.58 | $6.75 |
October 2006 | $2.56 | $6.70 |
September 2006 | $2.24 | $5.85 |
August 2006 | $2.51 | $6.55 |
July 2006 | $2.52 | $6.60 |
June 2006 | $3.12 | $8.15 |
May 2006 | $3.50 | $9.15 |
April 2006 | $3.71 | $9.75 |
March 2006 | $3.12 | $8.20 |
February 2006 | $2.97 | $7.80 |
January 2006 | $3.06 | $8.05 |
December 2005 | $2.62 | $6.90 |
November 2005 | $2.76 | $7.25 |
October 2005 | $2.53 | $6.65 |
September 2005 | $2.59 | $6.80 |
August 2005 | $2.30 | $6.05 |
July 2005 | $2.02 | $5.30 |
June 2005 | $1.54 | $4.05 |
May 2005 | $1.65 | $4.35 |
April 2005 | $1.58 | $4.15 |
March 2005 | $1.44 | $4.40 |
February 2005 | $1.49 | $4.55 |
January 2005 | $1.72 | $5.25 |
December 2004 | $1.72 | $5.25 |
November 2004 | $1.67 | $5.10 |
October 2004 | $1.34 | $4.10 |
September 2004 | $1.12 | $3.40 |
August 2004 | $1.23 | $3.75 |
July 2004 | $1.28 | $3.90 |
June 2004 | $1.49 | $4.55 |
May 2004 | $1.41 | $4.30 |
April 2004 | $1.46 | $4.45 |
March 2004 | $1.61 | $4.94 |
February 2004 | $2.12 | $6.50 |
January 2004 | $2.02 | $6.20 |
December 2003 | $1.87 | $5.75 |
November 2003 | $1.94 | $5.95 |
October 2003 | $1.77 | $5.45 |
September 2003 | $1.64 | $5.05 |
August 2003 | $1.76 | $5.40 |
July 2003 | $1.74 | $5.35 |
June 2003 | $1.37 | $4.21 |
May 2003 | $1.68 | $5.15 |
April 2003 | $1.51 | $4.65 |
March 2003 | $1.36 | $4.20 |
February 2003 | $1.29 | $4 |
January 2003 | $1.65 | $5.10 |
December 2002 | $2.18 | $6.75 |
November 2002 | $2.75 | $8.50 |
October 2002 | $2.29 | $7.10 |
September 2002 | $2.04 | $6.30 |
August 2002 | $2.29 | $7.10 |
July 2002 | $2.42 | $7.50 |
June 2002 | $2.52 | $7.80 |
May 2002 | $2.18 | $6.75 |
April 2002 | $2.42 | $7.50 |
March 2002 | $2.91 | $9.05 |
February 2002 | $2.70 | $8.40 |
January 2002 | $2.09 | $6.50 |
December 2001 | $3.02 | $9.41 |
November 2001 | $3.45 | $10.75 |
October 2001 | $3.13 | $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: $12.80
Dividend Yield: 0.14%
Forward Dividend Yield: 1.42%
Payout Ratio: 58.61%
Dividend Per Share: 0.18 USD
Earnings Per Share: 0.22 USD
P/E Ratio: 31.13
Exchange: PNK
Sector: Industrials
Industry: Waste Management
Volume: 6300
Ebitda: 159.9 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: -27.52%