Tomtom NV (OP: TMOAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 4.440 | 4.440 | 4.405 | 4.405 | 800 | -0.03(-0.61%) |
| Dec 28, 2018 | 4.432 | 4.432 | 4.432 | 4.432 | 3,500 | +0.15(+3.55%) |
| Dec 21, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 4.280 | 4.280 | 4.280 | 4.280 | 399 | -0.08(-1.83%) |
| Dec 19, 2018 | 4.400 | 4.400 | 4.360 | 4.360 | 200 | -0.04(-1.02%) |
| Dec 18, 2018 | 4.400 | 4.405 | 4.400 | 4.405 | 1,978 | +0.00(+0.11%) |
| Dec 17, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 103 | -0.15(-3.30%) |
| Dec 14, 2018 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | -0.19(-3.93%) |
| Dec 13, 2018 | 4.736 | 4.736 | 4.736 | 4.736 | 2,207 | +0.19(+4.09%) |
| Dec 11, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | -0.14(-2.99%) |
| Dec 04, 2018 | 4.650 | 4.690 | 4.580 | 4.690 | 600 | +0.02(+0.43%) |
| Dec 03, 2018 | 4.670 | 4.670 | 4.670 | 4.670 | 367 | +0.22(+4.94%) |
| Nov 30, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 2,700 | -0.05(-1.11%) |
| Nov 28, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.20(+4.65%) | |
| Nov 26, 2018 | 4.300 | 4.300 | 4.300 | 0 | -0.01(-0.23%) | |
| Nov 23, 2018 | 4.310 | 4.310 | 4.310 | 4.310 | 200 | -0.15(-3.36%) |
| Nov 19, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.12(-2.62%) | |
| Nov 15, 2018 | 4.580 | 4.580 | 4.580 | 0 | -0.03(-0.65%) | |
| Nov 14, 2018 | 4.670 | 4.670 | 4.590 | 4.610 | 8,585 | +0.06(+1.32%) |
| Nov 13, 2018 | 4.550 | 4.550 | 4.550 | 4.550 | 300 | +0.20(+4.60%) |
| Nov 12, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 2,260 | +0.10(+2.47%) |
| Nov 09, 2018 | 4.245 | 4.245 | 4.245 | 5 | +0.00(+0.00%) | |
| Nov 06, 2018 | 4.245 | 4.245 | 4.245 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 4.258 | 4.258 | 4.150 | 4.245 | 847 | -0.21(-4.61%) |
| Nov 02, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.19(+4.46%) |
| Nov 01, 2018 | 4.260 | 4.260 | 4.260 | 4.260 | 302 | +0.05(+1.19%) |
| Oct 30, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 4.210 | 4.210 | 4.210 | 4.210 | 2,015 | +0.25(+6.31%) |
| Oct 23, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.16(+4.21%) | |
| Oct 18, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 549 | +0.29(+8.42%) |
| Oct 17, 2018 | 3.505 | 3.505 | 3.505 | 3 | +0.00(+0.00%) | |
| Oct 16, 2018 | 3.505 | 3.505 | 3.505 | 3.505 | 3,337 | -0.62(-15.09%) |
| Oct 11, 2018 | 4.128 | 4.128 | 4.128 | 0 | +0.15(+3.85%) | |
| Oct 10, 2018 | 3.975 | 3.975 | 3.975 | 3.975 | 348 | -0.10(-2.45%) |
| Oct 09, 2018 | 4.075 | 4.075 | 4.075 | 35 | +0.00(+0.00%) | |
| Oct 08, 2018 | 4.075 | 4.075 | 4.075 | 4.075 | 390 | -0.25(-5.89%) |
| Oct 03, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.16(+3.84%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.