Tomtom NV (OP: TMOAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2013 | 5.810 | 5.810 | 5.810 | 0 | +0.12(+2.16%) | |
| Jul 29, 2013 | 5.687 | 5.687 | 5.687 | 5.687 | 1,000 | -0.01(-0.23%) |
| Jul 26, 2013 | 5.691 | 5.700 | 5.691 | 5.700 | 200 | +0.16(+2.89%) |
| Jul 25, 2013 | 5.540 | 5.540 | 5.540 | 5.540 | 939 | +0.14(+2.59%) |
| Jul 24, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | -0.02(-0.35%) |
| Jul 23, 2013 | 5.338 | 5.419 | 5.338 | 5.419 | 3,700 | +0.08(+1.52%) |
| Jul 22, 2013 | 5.338 | 5.338 | 5.240 | 5.338 | 1,290 | +0.10(+1.87%) |
| Jul 19, 2013 | 5.232 | 5.240 | 5.232 | 5.240 | 1,100 | -0.01(-0.19%) |
| Jul 18, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.05(+0.88%) |
| Jul 16, 2013 | 5.204 | 5.204 | 5.204 | 5.204 | 0 | +0.00(+0.10%) |
| Jul 15, 2013 | 5.199 | 5.199 | 5.199 | 5.199 | 500 | -0.03(-0.59%) |
| Jul 12, 2013 | 5.230 | 5.230 | 5.230 | 5.230 | 1,009 | +0.11(+2.15%) |
| Jul 08, 2013 | 5.120 | 5.120 | 5.120 | 0 | -0.12(-2.29%) | |
| Jul 02, 2013 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | -0.05(-0.95%) |
| Jul 01, 2013 | 5.230 | 5.290 | 5.230 | 5.290 | 600 | +0.31(+6.18%) |
| Jun 25, 2013 | 4.982 | 4.982 | 4.982 | 4.982 | 0 | +0.13(+2.76%) |
| Jun 24, 2013 | 4.848 | 4.848 | 4.848 | 4.848 | 200 | -0.47(-8.87%) |
| Jun 19, 2013 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.02(+0.38%) |
| Jun 17, 2013 | 5.300 | 5.300 | 5.300 | 0 | +0.01(+0.19%) | |
| Jun 13, 2013 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.02(+0.38%) |
| Jun 11, 2013 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | -0.11(-2.04%) |
| Jun 10, 2013 | 5.390 | 5.390 | 5.380 | 5.380 | 7,095 | +0.18(+3.46%) |
| Jun 07, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.15(-2.80%) |
| May 30, 2013 | 5.350 | 5.350 | 5.350 | 0 | +0.10(+1.90%) | |
| May 29, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.04(+0.77%) |
| May 28, 2013 | 5.210 | 5.210 | 5.210 | 5.210 | 2,000 | +0.04(+0.77%) |
| May 24, 2013 | 5.110 | 5.170 | 5.110 | 5.170 | 600 | +0.12(+2.38%) |
| May 23, 2013 | 4.960 | 5.070 | 4.912 | 5.050 | 8,055 | +0.02(+0.40%) |
| May 22, 2013 | 5.110 | 5.130 | 5.030 | 5.030 | 8,940 | -0.10(-2.04%) |
| May 21, 2013 | 5.100 | 5.140 | 5.088 | 5.135 | 6,020 | +0.04(+0.69%) |
| May 20, 2013 | 5.048 | 5.100 | 5.020 | 5.100 | 46,050 | +0.32(+6.69%) |
| May 17, 2013 | 4.780 | 4.780 | 4.780 | 4.780 | 200 | +0.03(+0.63%) |
| May 16, 2013 | 4.720 | 4.750 | 4.720 | 4.750 | 700 | +0.07(+1.50%) |
| May 15, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 400 | -0.03(-0.68%) |
| May 10, 2013 | 4.712 | 4.712 | 4.712 | 4.712 | 0 | +0.01(+0.26%) |
| May 07, 2013 | 4.700 | 4.700 | 4.700 | 0 | +0.07(+1.47%) | |
| May 06, 2013 | 4.632 | 4.632 | 4.632 | 4.632 | 100 | +0.08(+1.71%) |
| May 03, 2013 | 4.540 | 4.560 | 4.540 | 4.554 | 4,767 | +0.01(+0.31%) |
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.