Tomtom NV (OP: TMOAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2016 | 4.450 | 4.450 | 4.450 | 0 | +0.10(+2.30%) | |
| May 24, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.20(+4.82%) | |
| May 19, 2016 | 4.150 | 4.150 | 4.150 | 0 | -0.14(-3.26%) | |
| May 18, 2016 | 4.290 | 4.290 | 4.290 | 4.290 | 1,500 | +0.04(+0.94%) |
| May 17, 2016 | 4.250 | 4.250 | 4.250 | 4.250 | 2,000 | -0.06(-1.39%) |
| May 04, 2016 | 4.310 | 4.310 | 4.310 | 0 | -0.31(-6.71%) | |
| Apr 21, 2016 | 4.620 | 4.620 | 4.620 | 0 | -0.30(-6.10%) | |
| Apr 20, 2016 | 4.960 | 4.960 | 4.920 | 4.920 | 1,500 | -0.20(-3.91%) |
| Apr 19, 2016 | 4.950 | 5.120 | 4.950 | 5.120 | 12,500 | +0.42(+8.94%) |
| Apr 12, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.10(+2.17%) | |
| Apr 05, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.20(-4.17%) | |
| Mar 31, 2016 | 4.800 | 4.800 | 4.800 | 0 | +0.06(+1.27%) | |
| Mar 30, 2016 | 4.740 | 4.740 | 4.740 | 4.740 | 399 | +0.00(+0.00%) |
| Mar 28, 2016 | 4.740 | 4.740 | 4.740 | 0 | +0.14(+3.04%) | |
| Mar 24, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
| Mar 23, 2016 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | +0.06(+1.31%) |
| Mar 22, 2016 | 4.580 | 4.600 | 4.580 | 4.590 | 2,200 | -0.08(-1.71%) |
| Mar 02, 2016 | 4.670 | 4.670 | 4.670 | 0 | -0.11(-2.30%) | |
| Mar 01, 2016 | 4.780 | 4.780 | 4.780 | 4.780 | 200 | +0.20(+4.37%) |
| Feb 26, 2016 | 4.580 | 4.580 | 4.580 | 0 | +0.17(+3.90%) | |
| Feb 18, 2016 | 4.408 | 4.408 | 4.408 | 0 | -0.17(-3.76%) | |
| Feb 10, 2016 | 4.580 | 4.580 | 4.580 | 0 | +0.08(+1.78%) | |
| Feb 09, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.50(-10.00%) |
| Jan 20, 2016 | 5.000 | 5.000 | 5.000 | 0 | -1.10(-18.03%) | |
| Jan 07, 2016 | 6.100 | 6.100 | 6.100 | 0 | -0.04(-0.65%) | |
| Jan 06, 2016 | 6.150 | 6.150 | 6.140 | 6.140 | 200 | -0.23(-3.61%) |
| Jan 05, 2016 | 6.400 | 6.400 | 6.370 | 6.370 | 2,000 | +0.04(+0.63%) |
| Jan 04, 2016 | 6.330 | 6.330 | 6.330 | 6.330 | 1,000 | +0.18(+2.93%) |
| Dec 17, 2015 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Dec 16, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 401 | -0.12(-1.91%) |
| Dec 11, 2015 | 6.270 | 6.270 | 6.270 | 0 | -0.09(-1.48%) | |
| Dec 09, 2015 | 6.364 | 6.364 | 6.364 | 0 | -0.09(-1.33%) | |
| Dec 08, 2015 | 6.480 | 6.560 | 6.450 | 6.450 | 14,100 | -0.10(-1.53%) |
| Dec 07, 2015 | 6.600 | 6.600 | 6.550 | 6.550 | 300 | -0.05(-0.76%) |
| Dec 04, 2015 | 6.590 | 6.600 | 6.590 | 6.600 | 2,600 | +0.59(+9.82%) |
| Nov 23, 2015 | 6.010 | 6.010 | 6.010 | 0 | +0.00(+0.00%) | |
| Nov 20, 2015 | 6.010 | 6.010 | 6.010 | 6.010 | 2,000 | +0.26(+4.52%) |
| Nov 16, 2015 | 5.750 | 5.750 | 5.750 | 0 | -0.28(-4.64%) | |
| Nov 13, 2015 | 6.030 | 6.030 | 6.030 | 6.030 | 1,600 | +0.01(+0.17%) |
| Nov 12, 2015 | 6.030 | 6.030 | 6.020 | 6.020 | 702 | +0.72(+13.58%) |
| Oct 06, 2015 | 5.300 | 5.300 | 5.300 | 0 | +0.29(+5.85%) | |
| Sep 30, 2015 | 5.007 | 5.007 | 5.007 | 0 | -0.49(-8.96%) | |
| Sep 17, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.05(+0.92%) | |
| Sep 16, 2015 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | +0.03(+0.55%) |
| Sep 15, 2015 | 5.420 | 5.420 | 5.420 | 5.420 | 361 | +0.29(+5.65%) |
| Sep 10, 2015 | 5.130 | 5.130 | 5.130 | 0 | +0.23(+4.69%) | |
| Sep 09, 2015 | 5.070 | 5.070 | 4.900 | 4.900 | 500 | -0.22(-4.30%) |
| Aug 27, 2015 | 5.120 | 5.120 | 5.120 | 0 | +0.07(+1.39%) | |
| Aug 26, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | -0.50(-9.01%) |
| Aug 18, 2015 | 5.550 | 5.550 | 5.550 | 0 | -0.04(-0.72%) | |
| Aug 17, 2015 | 5.590 | 5.590 | 5.590 | 5.590 | 500 | -0.02(-0.36%) |
| Aug 14, 2015 | 5.610 | 5.610 | 5.610 | 5.610 | 798 | +0.10(+1.81%) |
| Aug 13, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 1,760 | -0.03(-0.45%) |
| Aug 10, 2015 | 5.535 | 5.535 | 5.535 | 0 | -0.21(-3.74%) | |
| Aug 07, 2015 | 5.750 | 5.750 | 5.750 | 5.750 | 1,760 | +0.20(+3.60%) |
| Aug 05, 2015 | 5.550 | 5.550 | 5.550 | 0 | +0.15(+2.78%) | |
| Aug 04, 2015 | 5.450 | 5.450 | 5.400 | 5.400 | 700 | +0.00(+0.00%) |
| Aug 03, 2015 | 5.650 | 5.990 | 5.400 | 5.400 | 2,762 | -0.10(-1.82%) |
| Jul 27, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.33(+6.38%) | |
| Jul 21, 2015 | 5.170 | 5.170 | 5.170 | 0 | -0.25(-4.61%) | |
| Jun 17, 2015 | 5.420 | 5.420 | 5.420 | 0 | +0.12(+2.26%) | |
| Jun 15, 2015 | 5.300 | 5.300 | 5.300 | 0 | +0.15(+2.91%) | |
| Jun 11, 2015 | 5.150 | 5.150 | 5.150 | 0 | -0.33(-6.02%) | |
| Jun 10, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 1,742 | -0.05(-0.90%) |
| Jun 08, 2015 | 5.530 | 5.530 | 5.530 | 25 | -0.17(-2.98%) | |
| Jun 03, 2015 | 5.700 | 5.700 | 5.700 | 0 | +0.12(+2.15%) |
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.