Tomtom NV (OP: TMOAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
| Apr 26, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 | -0.01(-0.06%) |
| Apr 25, 2017 | 10.00 | 10.06 | 10.00 | 10.01 | 2,800 | +0.71(+7.59%) |
| Apr 18, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.11(-1.21%) | |
| Apr 17, 2017 | 9.414 | 9.414 | 9.414 | 9.414 | 150 | +0.02(+0.26%) |
| Apr 13, 2017 | 9.398 | 9.398 | 9.390 | 9.390 | 200 | -0.14(-1.47%) |
| Apr 12, 2017 | 9.540 | 9.540 | 9.530 | 9.530 | 9,500 | +0.18(+1.93%) |
| Apr 11, 2017 | 9.330 | 9.360 | 9.330 | 9.350 | 10,100 | -0.11(-1.16%) |
| Apr 06, 2017 | 9.460 | 9.460 | 9.460 | 0 | +0.06(+0.64%) | |
| Apr 05, 2017 | 9.380 | 9.400 | 9.380 | 9.400 | 6,260 | -0.08(-0.84%) |
| Apr 04, 2017 | 9.401 | 9.480 | 9.400 | 9.480 | 2,550 | +0.00(+0.00%) |
| Apr 03, 2017 | 9.680 | 9.680 | 9.480 | 9.480 | 3,956 | -0.02(-0.21%) |
| Mar 29, 2017 | 9.500 | 9.500 | 9.500 | 0 | -0.06(-0.67%) | |
| Mar 28, 2017 | 9.564 | 9.564 | 9.564 | 9.564 | 1,000 | +0.25(+2.73%) |
| Mar 23, 2017 | 9.310 | 9.310 | 9.310 | 100 | +0.03(+0.32%) | |
| Mar 22, 2017 | 9.280 | 9.280 | 9.280 | 9.280 | 200 | -0.14(-1.53%) |
| Mar 21, 2017 | 9.424 | 9.424 | 9.424 | 9.424 | 2,000 | +0.00(+0.04%) |
| Mar 20, 2017 | 9.412 | 9.420 | 9.412 | 9.420 | 200 | +0.02(+0.21%) |
| Mar 17, 2017 | 9.418 | 9.418 | 9.390 | 9.400 | 2,060 | +0.10(+1.08%) |
| Mar 14, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.04(-0.43%) | |
| Mar 13, 2017 | 9.330 | 9.340 | 9.330 | 9.340 | 250 | +0.16(+1.74%) |
| Mar 10, 2017 | 9.180 | 9.180 | 9.180 | 9.180 | 1,000 | +0.24(+2.68%) |
| Mar 08, 2017 | 8.940 | 8.940 | 8.940 | 0 | -0.03(-0.33%) | |
| Mar 07, 2017 | 8.920 | 8.970 | 8.920 | 8.970 | 918 | +0.18(+2.06%) |
| Mar 03, 2017 | 8.789 | 8.789 | 8.789 | 33 | +0.06(+0.68%) | |
| Mar 02, 2017 | 8.729 | 8.730 | 8.729 | 8.730 | 5,200 | +0.03(+0.34%) |
| Mar 01, 2017 | 8.710 | 8.710 | 8.700 | 8.700 | 320 | +0.11(+1.28%) |
| Feb 28, 2017 | 8.590 | 8.590 | 8.590 | 8.590 | 1,100 | +0.14(+1.66%) |
| Feb 24, 2017 | 8.450 | 8.450 | 8.450 | 0 | -0.10(-1.17%) | |
| Feb 23, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 1,200 | -0.04(-0.47%) |
| Feb 22, 2017 | 8.498 | 8.590 | 8.470 | 8.590 | 1,725 | +0.17(+2.02%) |
| Feb 21, 2017 | 8.452 | 8.460 | 8.402 | 8.420 | 1,901 | -0.11(-1.29%) |
| Feb 17, 2017 | 8.530 | 8.530 | 8.530 | 0 | +0.25(+3.02%) | |
| Feb 15, 2017 | 8.280 | 8.280 | 8.280 | 0 | +0.04(+0.49%) | |
| Feb 13, 2017 | 8.240 | 8.240 | 8.240 | 0 | -0.07(-0.84%) | |
| Feb 09, 2017 | 8.310 | 8.310 | 8.310 | 0 | +0.00(+0.02%) | |
| Feb 08, 2017 | 8.250 | 8.308 | 8.140 | 8.308 | 2,200 | -0.74(-8.20%) |
| Feb 07, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 225 | +0.12(+1.39%) |
| Feb 06, 2017 | 9.030 | 9.030 | 8.926 | 8.926 | 2,100 | -0.30(-3.29%) |
| Feb 02, 2017 | 9.230 | 9.230 | 9.230 | 0 | +0.10(+1.10%) | |
| Jan 31, 2017 | 9.130 | 9.130 | 9.130 | 0 | -0.12(-1.32%) | |
| Jan 30, 2017 | 9.300 | 9.300 | 9.252 | 9.252 | 1,450 | -0.15(-1.60%) |
| Jan 26, 2017 | 9.402 | 9.402 | 9.402 | 0 | +0.03(+0.34%) | |
| Jan 25, 2017 | 9.392 | 9.450 | 9.370 | 9.370 | 1,600 | +0.16(+1.74%) |
| Jan 24, 2017 | 9.240 | 9.240 | 9.210 | 9.210 | 200 | -0.04(-0.43%) |
| Jan 23, 2017 | 9.220 | 9.280 | 9.220 | 9.250 | 2,600 | +0.05(+0.54%) |
| Jan 20, 2017 | 9.250 | 9.250 | 9.200 | 9.200 | 2,100 | -0.03(-0.33%) |
| Jan 19, 2017 | 9.240 | 9.250 | 9.170 | 9.230 | 4,165 | -0.06(-0.65%) |
| Jan 13, 2017 | 9.290 | 9.290 | 9.290 | 0 | -0.17(-1.80%) | |
| Jan 09, 2017 | 9.460 | 9.460 | 9.460 | 0 | +0.02(+0.21%) | |
| Jan 05, 2017 | 9.440 | 9.440 | 9.440 | 0 | +0.20(+2.16%) | |
| Jan 04, 2017 | 9.092 | 9.240 | 9.092 | 9.240 | 1,490 | +0.26(+2.90%) |
| Dec 30, 2016 | 8.980 | 8.980 | 8.980 | 0 | -0.02(-0.20%) | |
| Dec 28, 2016 | 8.998 | 8.998 | 8.998 | 89 | +0.02(+0.18%) | |
| Dec 27, 2016 | 8.982 | 8.982 | 8.982 | 8.982 | 215 | +0.27(+3.05%) |
| Dec 21, 2016 | 8.716 | 8.716 | 8.716 | 0 | -0.00(-0.05%) | |
| Dec 20, 2016 | 8.700 | 8.720 | 8.700 | 8.720 | 400 | -0.01(-0.13%) |
| Dec 19, 2016 | 8.720 | 8.731 | 8.650 | 8.731 | 4,118 | +0.13(+1.52%) |
| Dec 16, 2016 | 8.600 | 8.600 | 8.600 | 8.600 | 201 | +0.27(+3.24%) |
| Dec 14, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.04(-0.50%) | |
| Dec 12, 2016 | 8.372 | 8.372 | 8.372 | 0 | +0.47(+5.97%) | |
| Dec 02, 2016 | 7.900 | 7.900 | 7.900 | 0 | -0.06(-0.75%) | |
| Dec 01, 2016 | 7.960 | 7.960 | 7.960 | 7.960 | 205 | -0.06(-0.75%) |
| Nov 29, 2016 | 8.020 | 8.020 | 8.020 | 270 | -0.20(-2.43%) | |
| Nov 17, 2016 | 8.220 | 8.220 | 8.220 | 0 | +0.29(+3.68%) | |
| Nov 09, 2016 | 7.928 | 7.928 | 7.928 | 0 | +0.16(+2.11%) | |
| Nov 03, 2016 | 7.764 | 7.764 | 7.764 | 0 | -0.48(-5.87%) | |
| Oct 27, 2016 | 8.248 | 8.248 | 8.248 | 0 | -0.10(-1.19%) | |
| Oct 26, 2016 | 8.347 | 8.347 | 8.347 | 8.347 | 100 | -0.05(-0.63%) |
| Oct 25, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | -0.83(-9.03%) |
| Oct 12, 2016 | 9.234 | 9.234 | 9.234 | 0 | -0.18(-1.87%) | |
| Oct 11, 2016 | 9.420 | 9.420 | 9.410 | 9.410 | 4,000 | +0.00(+0.00%) |
| Oct 04, 2016 | 9.410 | 9.410 | 9.410 | 0 | -0.19(-1.98%) | |
| Oct 03, 2016 | 9.600 | 9.600 | 9.580 | 9.600 | 425 | -0.01(-0.10%) |
| Sep 30, 2016 | 9.600 | 9.610 | 9.600 | 9.610 | 1,700 | +0.32(+3.44%) |
| Sep 29, 2016 | 9.290 | 9.290 | 9.290 | 9.290 | 150 | -0.15(-1.59%) |
| Sep 28, 2016 | 9.430 | 9.440 | 9.430 | 9.440 | 1,210 | +0.14(+1.51%) |
| Sep 27, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 9.300 | 9.300 | 9.300 | 0 | +0.62(+7.14%) | |
| Sep 20, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.13(+1.52%) | |
| Sep 16, 2016 | 8.550 | 8.550 | 8.550 | 0 | -0.76(-8.16%) | |
| Sep 01, 2016 | 9.310 | 9.310 | 9.310 | 0 | +0.13(+1.42%) | |
| Aug 25, 2016 | 9.180 | 9.180 | 9.180 | 0 | -0.15(-1.61%) | |
| Aug 23, 2016 | 9.330 | 9.330 | 9.330 | 0 | +0.04(+0.41%) | |
| Aug 16, 2016 | 9.292 | 9.292 | 9.292 | 62 | +0.35(+3.94%) | |
| Aug 09, 2016 | 8.940 | 8.940 | 8.940 | 0 | +0.05(+0.56%) | |
| Aug 08, 2016 | 8.890 | 8.890 | 8.890 | 8.890 | 3,000 | +0.10(+1.14%) |
| Aug 04, 2016 | 8.790 | 8.790 | 8.790 | 0 | -0.18(-2.01%) | |
| Aug 03, 2016 | 9.000 | 9.000 | 8.970 | 8.970 | 400 | +0.17(+1.87%) |
| Aug 02, 2016 | 8.850 | 8.850 | 8.805 | 8.805 | 293 | -0.13(-1.51%) |
| Aug 01, 2016 | 8.940 | 8.940 | 8.940 | 8.940 | 100 | +1.03(+13.02%) |
| Jul 25, 2016 | 7.910 | 7.910 | 7.910 | 0 | -0.12(-1.46%) | |
| Jul 21, 2016 | 8.027 | 8.027 | 8.027 | 0 | +0.54(+7.17%) | |
| Jul 18, 2016 | 7.490 | 7.490 | 7.490 | 0 | +0.23(+3.17%) | |
| Jul 05, 2016 | 7.244 | 7.260 | 7.244 | 7.260 | 388 | -0.41(-5.35%) |
| Jun 30, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.07(+0.92%) | |
| Jun 28, 2016 | 7.600 | 7.600 | 7.600 | 0 | -1.43(-15.84%) | |
| Jun 23, 2016 | 9.030 | 9.030 | 9.030 | 0 | -0.22(-2.38%) | |
| Jun 09, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.44(-4.54%) | |
| Jun 08, 2016 | 9.690 | 9.690 | 9.690 | 9.690 | 200 | +0.92(+10.49%) |
| May 24, 2016 | 8.770 | 8.770 | 8.770 | 0 | +0.09(+1.04%) | |
| May 20, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.39(+4.70%) | |
| May 19, 2016 | 8.290 | 8.290 | 8.290 | 8.290 | 240 | -0.09(-1.04%) |
| May 16, 2016 | 8.377 | 8.377 | 8.377 | 0 | -0.10(-1.19%) | |
| May 13, 2016 | 8.478 | 8.478 | 8.478 | 8.478 | 125 | -0.02(-0.26%) |
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.