Tomtom NV (OP: TMOAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2020 | 3.980 | 3.980 | 3.980 | 3.980 | 300 | -0.03(-0.76%) |
| Jun 25, 2020 | 4.011 | 4.011 | 4.011 | 0 | +0.05(+1.28%) | |
| Jun 24, 2020 | 4.060 | 4.060 | 3.960 | 3.960 | 5,540 | -0.31(-7.26%) |
| Jun 23, 2020 | 4.180 | 4.270 | 4.180 | 4.270 | 11,850 | +0.34(+8.67%) |
| Jun 19, 2020 | 3.929 | 3.929 | 3.929 | 0 | -0.02(-0.52%) | |
| Jun 18, 2020 | 4.000 | 4.000 | 3.950 | 3.950 | 13,485 | -0.15(-3.66%) |
| Jun 16, 2020 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
| Jun 15, 2020 | 4.050 | 4.050 | 4.050 | 4.050 | 400 | -0.17(-4.03%) |
| Jun 10, 2020 | 4.220 | 4.220 | 4.220 | 0 | -0.18(-4.09%) | |
| Jun 08, 2020 | 4.400 | 4.400 | 4.400 | 0 | -0.32(-6.78%) | |
| Jun 05, 2020 | 4.720 | 4.720 | 4.720 | 4.720 | 100 | +0.19(+4.19%) |
| Jun 04, 2020 | 4.530 | 4.530 | 4.530 | 4.530 | 2,400 | +0.40(+9.67%) |
| Jun 01, 2020 | 4.130 | 4.130 | 4.130 | 0 | +0.03(+0.74%) | |
| May 29, 2020 | 4.100 | 4.100 | 4.100 | 12 | +0.00(+0.00%) | |
| May 28, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 250 | -0.03(-0.82%) |
| May 27, 2020 | 4.134 | 4.134 | 4.134 | 4.134 | 100 | +0.02(+0.58%) |
| May 26, 2020 | 4.110 | 4.110 | 4.110 | 4.110 | 1,025 | +0.32(+8.44%) |
| May 22, 2020 | 3.840 | 3.840 | 3.790 | 3.790 | 1,600 | -0.12(-3.07%) |
| May 21, 2020 | 3.910 | 3.910 | 3.910 | 3.910 | 10,625 | -0.04(-1.11%) |
| May 20, 2020 | 3.954 | 3.954 | 3.954 | 3.954 | 130 | +0.08(+2.17%) |
| May 19, 2020 | 3.870 | 3.870 | 3.870 | 3.870 | 2,100 | +0.07(+1.84%) |
| May 18, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 350 | +0.22(+6.15%) |
| May 14, 2020 | 3.580 | 3.580 | 3.580 | 0 | -0.07(-1.92%) | |
| May 13, 2020 | 3.670 | 3.670 | 3.650 | 3.650 | 3,100 | -0.34(-8.52%) |
| May 11, 2020 | 3.990 | 3.990 | 3.990 | 0 | +0.11(+2.84%) | |
| May 07, 2020 | 3.880 | 3.880 | 3.880 | 0 | +0.01(+0.26%) | |
| May 06, 2020 | 3.835 | 3.870 | 3.835 | 3.870 | 2,300 | +0.02(+0.52%) |
| May 05, 2020 | 3.870 | 3.870 | 3.850 | 3.850 | 15,425 | +0.05(+1.32%) |
| May 04, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 2,750 | -0.20(-5.00%) |
| Apr 30, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.50%) | |
| Apr 29, 2020 | 3.870 | 3.990 | 3.870 | 3.941 | 1,600 | +0.10(+2.63%) |
| Apr 28, 2020 | 3.830 | 3.840 | 3.830 | 3.840 | 11,200 | -0.03(-0.78%) |
| Apr 27, 2020 | 3.840 | 3.870 | 3.770 | 3.870 | 37,960 | +0.00(+0.08%) |
| Apr 24, 2020 | 3.850 | 3.870 | 3.840 | 3.867 | 122,300 | +0.04(+0.97%) |
| Apr 23, 2020 | 3.830 | 3.850 | 3.800 | 3.830 | 174,510 | -0.06(-1.54%) |
| Apr 22, 2020 | 3.870 | 3.890 | 3.825 | 3.890 | 240,200 | -0.31(-7.38%) |
| Apr 21, 2020 | 4.200 | 4.200 | 4.200 | 5 | +0.00(+0.00%) | |
| Apr 20, 2020 | 4.200 | 4.200 | 4.200 | 50 | +0.00(+0.00%) | |
| Apr 17, 2020 | 4.200 | 4.200 | 4.200 | 20 | +0.00(+0.00%) | |
| Apr 08, 2020 | 4.200 | 4.200 | 4.200 | 0 | +0.35(+9.09%) | |
| Apr 07, 2020 | 3.850 | 3.850 | 3.850 | 5 | +0.00(+0.00%) | |
| Mar 30, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | +0.66(+20.69%) |
| Mar 23, 2020 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 3.190 | 3.190 | 3.190 | 0 | -0.15(-4.35%) | |
| Mar 18, 2020 | 3.335 | 3.335 | 3.335 | 3.335 | 100 | -0.42(-11.07%) |
| Mar 17, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.21(+5.93%) |
| Mar 12, 2020 | 3.540 | 3.540 | 3.540 | 0 | -1.29(-26.71%) | |
| Mar 09, 2020 | 4.830 | 4.830 | 4.830 | 0 | +0.04(+0.84%) | |
| Mar 06, 2020 | 4.790 | 4.790 | 4.790 | 4.790 | 100 | -0.08(-1.64%) |
| Mar 03, 2020 | 4.870 | 4.870 | 4.870 | 0 | -0.20(-3.94%) | |
| Feb 27, 2020 | 5.070 | 5.070 | 5.070 | 0 | -0.03(-0.59%) | |
| Feb 25, 2020 | 5.100 | 5.100 | 5.100 | 0 | -0.28(-5.28%) | |
| Feb 24, 2020 | 5.385 | 5.385 | 5.385 | 20 | +0.00(+0.00%) | |
| Feb 18, 2020 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) | |
| Jan 31, 2020 | 5.410 | 5.410 | 5.380 | 5.385 | 8,200 | -0.20(-3.50%) |
| Jan 28, 2020 | 5.580 | 5.580 | 5.580 | 0 | +0.03(+0.54%) | |
| Jan 27, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 454 | +0.05(+0.91%) |
| Jan 23, 2020 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.87%) | |
| Jan 22, 2020 | 5.548 | 5.548 | 5.548 | 5.548 | 110 | -0.12(-2.15%) |
| Jan 21, 2020 | 5.500 | 5.670 | 5.500 | 5.670 | 2,909 | +0.23(+4.23%) |
| Jan 17, 2020 | 5.440 | 5.440 | 5.440 | 12 | +0.00(+0.00%) | |
| Jan 14, 2020 | 5.440 | 5.440 | 5.440 | 0 | -0.06(-1.09%) | |
| Jan 10, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.04(+0.73%) | |
| Jan 07, 2020 | 5.460 | 5.460 | 5.460 | 0 | +0.15(+2.82%) | |
| Jan 02, 2020 | 5.310 | 5.310 | 5.310 | 0 | +0.15(+2.91%) | |
| Dec 23, 2019 | 5.160 | 5.160 | 5.160 | 0 | -0.12(-2.18%) | |
| Dec 18, 2019 | 5.275 | 5.275 | 5.275 | 0 | +0.00(+0.00%) | |
| Dec 17, 2019 | 5.275 | 5.275 | 5.275 | 5.275 | 432 | +0.19(+3.63%) |
| Dec 02, 2019 | 5.090 | 5.090 | 5.090 | 0 | -0.25(-4.68%) | |
| Nov 25, 2019 | 5.340 | 5.340 | 5.340 | 0 | -0.21(-3.84%) | |
| Nov 15, 2019 | 5.553 | 5.553 | 5.553 | 0 | +0.00(+0.00%) | |
| Nov 14, 2019 | 5.553 | 5.553 | 5.553 | 5.553 | 100 | -0.03(-0.47%) |
| Nov 08, 2019 | 5.580 | 5.580 | 5.580 | 0 | +0.01(+0.18%) | |
| Nov 07, 2019 | 5.570 | 5.570 | 5.570 | 10 | +0.00(+0.00%) | |
| Oct 30, 2019 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) | |
| Oct 23, 2019 | 5.570 | 5.570 | 5.570 | 0 | -0.20(-3.47%) | |
| Sep 24, 2019 | 5.770 | 5.770 | 5.770 | 0 | -0.23(-3.83%) | |
| Sep 17, 2019 | 6.000 | 6.000 | 6.000 | 0 | -0.28(-4.40%) | |
| Sep 11, 2019 | 6.276 | 6.276 | 6.276 | 0 | +0.18(+2.89%) | |
| Sep 04, 2019 | 6.100 | 6.100 | 6.100 | 0 | -0.02(-0.31%) | |
| Aug 23, 2019 | 6.119 | 6.119 | 6.119 | 0 | +0.31(+5.43%) | |
| Aug 20, 2019 | 5.804 | 5.804 | 5.804 | 0 | +0.00(+0.07%) | |
| Aug 09, 2019 | 5.800 | 5.800 | 5.800 | 0 | -0.01(-0.17%) | |
| Aug 08, 2019 | 5.810 | 5.810 | 5.810 | 5.810 | 300 | -0.19(-3.17%) |
| Jul 30, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 6.010 | 6.010 | 6.000 | 6.000 | 1,305 | +0.10(+1.69%) |
| Jul 25, 2019 | 5.900 | 5.900 | 5.900 | 0 | -0.15(-2.48%) | |
| Jul 24, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 500 | +0.59(+10.81%) |
| Jul 19, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 5.410 | 5.460 | 5.410 | 5.460 | 11,600 | -0.04(-0.73%) |
| Jul 15, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.09(+1.76%) | |
| Jul 12, 2019 | 5.405 | 5.405 | 5.405 | 5.405 | 100 | -0.02(-0.37%) |
| Jul 10, 2019 | 5.425 | 5.425 | 5.425 | 0 | +0.11(+2.14%) | |
| Jul 09, 2019 | 5.311 | 5.311 | 5.311 | 5.311 | 41,793 | -0.03(-0.54%) |
| Jul 05, 2019 | 5.340 | 5.340 | 5.340 | 0 | -0.34(-5.99%) | |
| Jul 03, 2019 | 5.680 | 5.680 | 5.680 | 25,542 | +0.00(+0.00%) | |
| Jul 02, 2019 | 5.750 | 5.750 | 5.650 | 5.680 | 117,100 | -0.12(-2.07%) |
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.