Tomtom NV (OP: TMOAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.17(-3.47%) | |
| May 24, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.04(+0.82%) | |
| May 23, 2018 | 4.860 | 4.860 | 4.860 | 4.860 | 252 | -0.23(-4.51%) |
| May 16, 2018 | 5.090 | 5.090 | 5.090 | 0 | -0.05(-0.97%) | |
| May 11, 2018 | 5.140 | 5.140 | 5.140 | 0 | +0.10(+1.98%) | |
| May 10, 2018 | 5.040 | 5.040 | 5.040 | 5.040 | 612 | +0.06(+1.20%) |
| May 07, 2018 | 4.980 | 4.980 | 4.980 | 68 | +0.04(+0.81%) | |
| May 04, 2018 | 4.940 | 4.940 | 4.940 | 4.940 | 800 | +0.04(+0.82%) |
| May 02, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.14(+2.91%) | |
| May 01, 2018 | 4.761 | 4.761 | 4.761 | 4.761 | 210 | -0.25(-4.96%) |
| Apr 30, 2018 | 5.010 | 5.010 | 5.010 | 5.010 | 774 | +0.13(+2.66%) |
| Apr 27, 2018 | 4.880 | 4.960 | 4.880 | 4.880 | 2,630 | -0.09(-1.81%) |
| Apr 23, 2018 | 4.970 | 4.970 | 4.970 | 0 | -0.22(-4.24%) | |
| Apr 19, 2018 | 5.190 | 5.190 | 5.190 | 68 | +0.31(+6.35%) | |
| Apr 18, 2018 | 4.880 | 4.880 | 4.880 | 4.880 | 200 | -0.08(-1.61%) |
| Apr 17, 2018 | 4.960 | 4.960 | 4.960 | 4.960 | 1,014 | +0.09(+1.85%) |
| Apr 16, 2018 | 4.700 | 4.870 | 4.700 | 4.870 | 2,800 | +0.05(+1.08%) |
| Apr 12, 2018 | 4.818 | 4.818 | 4.818 | 0 | +0.07(+1.43%) | |
| Apr 11, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | -0.09(-1.86%) |
| Apr 10, 2018 | 4.787 | 4.840 | 4.750 | 4.840 | 2,283 | +0.14(+2.98%) |
| Apr 09, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 362 | -0.10(-2.08%) |
| Apr 06, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 4,338 | +0.10(+2.13%) |
| Apr 05, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 500 | +0.05(+1.08%) |
| Apr 03, 2018 | 4.650 | 4.650 | 4.650 | 11 | -0.05(-1.06%) | |
| Mar 29, 2018 | 4.700 | 4.700 | 4.700 | 10 | -0.20(-4.08%) | |
| Mar 28, 2018 | 4.445 | 5.190 | 4.445 | 4.900 | 3,040 | +0.40(+8.89%) |
| Mar 27, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 130 | +0.01(+0.22%) |
| Mar 22, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.15(-3.23%) | |
| Mar 19, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.36(-7.20%) | |
| Mar 12, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.09(+1.83%) | |
| Mar 09, 2018 | 4.910 | 4.910 | 4.910 | 4.910 | 201 | -0.08(-1.60%) |
| Mar 07, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.11(+2.25%) | |
| Mar 06, 2018 | 4.920 | 4.920 | 4.880 | 4.880 | 510 | +0.19(+4.05%) |
| Mar 02, 2018 | 4.690 | 4.690 | 4.690 | 13 | -0.04(-0.85%) | |
| Mar 01, 2018 | 4.730 | 4.740 | 4.730 | 4.730 | 11,476 | -0.07(-1.46%) |
| Feb 27, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Feb 23, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.04(-0.83%) | |
| Feb 22, 2018 | 4.880 | 4.880 | 4.840 | 4.840 | 41,936 | -0.06(-1.22%) |
| Feb 21, 2018 | 4.950 | 4.950 | 4.900 | 4.900 | 56,100 | -0.07(-1.41%) |
| Feb 20, 2018 | 5.000 | 5.000 | 4.960 | 4.970 | 36,210 | -0.14(-2.74%) |
| Feb 16, 2018 | 5.110 | 5.110 | 5.110 | 0 | +0.15(+3.02%) | |
| Feb 15, 2018 | 4.960 | 4.960 | 4.905 | 4.960 | 30,219 | +0.16(+3.33%) |
| Feb 14, 2018 | 4.720 | 4.800 | 4.680 | 4.800 | 34,900 | +0.06(+1.27%) |
| Feb 13, 2018 | 4.730 | 4.750 | 4.685 | 4.740 | 136,676 | +0.02(+0.42%) |
| Feb 12, 2018 | 4.700 | 4.730 | 4.645 | 4.720 | 227,950 | -0.09(-1.87%) |
| Feb 09, 2018 | 4.760 | 4.810 | 4.760 | 4.810 | 632 | -0.08(-1.64%) |
| Feb 06, 2018 | 4.890 | 4.890 | 4.890 | 2 | -0.26(-5.05%) | |
| Feb 05, 2018 | 5.480 | 5.150 | 5.150 | 592 | -0.33(-6.02%) | |
| Feb 02, 2018 | 5.480 | 5.480 | 5.480 | 5.480 | 265 | +0.04(+0.64%) |
| Jan 30, 2018 | 5.445 | 5.445 | 5.445 | 0 | -0.17(-2.94%) | |
| Jan 26, 2018 | 5.610 | 5.610 | 5.610 | 15 | +0.12(+2.19%) | |
| Jan 25, 2018 | 5.480 | 5.490 | 5.480 | 5.490 | 800 | +0.13(+2.42%) |
| Jan 24, 2018 | 5.360 | 5.360 | 5.360 | 5.360 | 900 | +0.22(+4.28%) |
| Jan 17, 2018 | 5.140 | 5.140 | 5.140 | 0 | -0.11(-2.10%) | |
| Jan 16, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.04(-0.66%) |
| Jan 10, 2018 | 5.285 | 5.285 | 5.285 | 0 | +0.17(+3.22%) | |
| Jan 09, 2018 | 5.200 | 5.200 | 5.120 | 5.120 | 462 | +0.17(+3.43%) |
| Jan 08, 2018 | 5.000 | 5.000 | 4.950 | 4.950 | 1,064 | -0.07(-1.39%) |
| Dec 29, 2017 | 5.020 | 5.020 | 5.020 | 12 | -0.18(-3.37%) | |
| Dec 06, 2017 | 5.195 | 5.195 | 5.195 | 73 | -0.12(-2.35%) | |
| Dec 05, 2017 | 5.320 | 5.320 | 5.320 | 5.320 | 102 | -0.00(-0.09%) |
| Dec 04, 2017 | 5.325 | 5.325 | 5.325 | 5.325 | 116 | -0.12(-2.29%) |
| Nov 29, 2017 | 5.450 | 5.450 | 5.450 | 0 | -0.03(-0.55%) | |
| Nov 22, 2017 | 5.480 | 5.480 | 5.480 | 0 | +0.08(+1.48%) | |
| Nov 20, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Nov 13, 2017 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.82%) | |
| Nov 10, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 214 | -0.22(-3.85%) |
| Nov 07, 2017 | 5.720 | 5.720 | 5.720 | 0 | -0.06(-1.04%) | |
| Nov 06, 2017 | 5.780 | 5.780 | 5.780 | 5.780 | 365 | -0.03(-0.52%) |
| Nov 02, 2017 | 5.810 | 5.810 | 5.810 | 0 | +0.04(+0.69%) | |
| Oct 31, 2017 | 5.770 | 5.770 | 5.770 | 0 | +0.14(+2.58%) | |
| Oct 30, 2017 | 5.625 | 5.625 | 5.625 | 5.625 | 574 | +0.08(+1.35%) |
| Oct 23, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.04(+0.73%) | |
| Oct 20, 2017 | 5.350 | 5.510 | 5.350 | 5.510 | 1,061 | -0.03(-0.54%) |
| Oct 18, 2017 | 5.540 | 5.540 | 5.540 | 0 | -0.04(-0.72%) | |
| Oct 13, 2017 | 5.580 | 5.580 | 5.580 | 0 | +0.15(+2.76%) | |
| Oct 11, 2017 | 5.430 | 5.430 | 5.430 | 0 | -0.02(-0.37%) | |
| Oct 09, 2017 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
| Sep 29, 2017 | 5.490 | 5.490 | 5.490 | 0 | +0.09(+1.67%) | |
| Sep 26, 2017 | 5.400 | 5.400 | 5.400 | 57 | -0.13(-2.35%) | |
| Sep 25, 2017 | 5.530 | 5.530 | 5.530 | 5.530 | 200 | -0.10(-1.78%) |
| Sep 22, 2017 | 5.630 | 5.630 | 5.630 | 5.630 | 962 | +0.07(+1.26%) |
| Sep 21, 2017 | 5.560 | 5.560 | 5.560 | 5.560 | 129 | +0.03(+0.54%) |
| Sep 19, 2017 | 5.530 | 5.530 | 5.530 | 0 | +0.10(+1.88%) | |
| Sep 12, 2017 | 5.428 | 5.428 | 5.428 | 0 | +0.08(+1.55%) | |
| Sep 08, 2017 | 5.345 | 5.345 | 5.345 | 0 | +0.05(+1.04%) | |
| Aug 25, 2017 | 5.290 | 5.290 | 5.290 | 55 | +0.08(+1.54%) | |
| Aug 24, 2017 | 5.210 | 5.210 | 5.210 | 5.210 | 323 | -0.05(-0.88%) |
| Aug 21, 2017 | 5.256 | 5.256 | 5.256 | 51 | -0.12(-2.30%) | |
| Aug 17, 2017 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | |
| Aug 07, 2017 | 5.380 | 5.380 | 5.380 | 0 | +0.10(+1.89%) | |
| Aug 04, 2017 | 5.280 | 5.280 | 5.280 | 5.280 | 600 | -0.08(-1.49%) |
| Aug 02, 2017 | 5.360 | 5.360 | 5.360 | 58 | +0.02(+0.37%) | |
| Aug 01, 2017 | 5.340 | 5.340 | 5.340 | 5.340 | 546 | +0.04(+0.85%) |
| Jul 31, 2017 | 5.295 | 5.295 | 5.295 | 5.295 | 270 | -0.12(-2.31%) |
| Jul 27, 2017 | 5.420 | 5.420 | 5.420 | 0 | -0.17(-2.95%) | |
| Jul 20, 2017 | 5.585 | 5.585 | 5.585 | 70 | +0.10(+1.92%) | |
| Jul 19, 2017 | 5.480 | 5.550 | 5.480 | 5.480 | 736 | +0.47(+9.27%) |
| Jul 18, 2017 | 5.015 | 5.015 | 5.015 | 5.015 | 293 | -0.04(-0.69%) |
| Jul 17, 2017 | 5.050 | 5.050 | 5.050 | 5.050 | 590 | +0.05(+1.00%) |
| Jul 11, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Jul 06, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
| Jul 05, 2017 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | +0.15(+3.13%) |
| Jul 03, 2017 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.02(+0.42%) |
| Jun 28, 2017 | 4.780 | 4.780 | 4.780 | 29 | -0.07(-1.44%) | |
| Jun 26, 2017 | 4.850 | 4.850 | 4.850 | 0 | -0.11(-2.22%) | |
| Jun 19, 2017 | 4.960 | 4.960 | 4.960 | 0 | -0.17(-3.31%) | |
| Jun 14, 2017 | 5.130 | 5.130 | 5.130 | 0 | +0.23(+4.69%) | |
| Jun 12, 2017 | 4.900 | 4.900 | 4.900 | 39 | -0.20(-3.92%) | |
| Jun 09, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 2,100 | +0.03(+0.59%) |
| Jun 08, 2017 | 5.072 | 5.072 | 5.070 | 5.070 | 1,000 | -0.24(-4.52%) |
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.