Tomtom NV (OP: TMOAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2019 | 5.810 | 5.810 | 5.810 | 0 | -1.39(-19.31%) | |
| May 28, 2019 | 7.200 | 10.14 | 7.200 | 7.200 | 3,100 | +0.35(+5.11%) |
| May 24, 2019 | 6.750 | 6.850 | 6.310 | 6.850 | 3,200 | +0.15(+2.24%) |
| May 23, 2019 | 4.650 | 6.700 | 4.650 | 6.700 | 1,487 | +2.59(+63.02%) |
| May 21, 2019 | 4.110 | 4.110 | 4.110 | 0 | -0.03(-0.72%) | |
| May 20, 2019 | 4.035 | 4.140 | 4.035 | 4.140 | 600 | -0.11(-2.59%) |
| May 16, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.21(+5.20%) | |
| May 14, 2019 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 4.040 | 4.040 | 4.040 | 4.040 | 349 | -0.09(-2.18%) |
| May 09, 2019 | 4.130 | 4.130 | 4.130 | 4.130 | 500 | -0.12(-2.82%) |
| May 08, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 130 | +0.03(+0.71%) |
| May 07, 2019 | 4.220 | 4.220 | 4.140 | 4.220 | 2,512 | +0.06(+1.44%) |
| May 06, 2019 | 4.160 | 4.160 | 4.160 | 4.160 | 1,000 | -0.24(-5.45%) |
| May 03, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 2,000 | -0.01(-0.28%) |
| May 02, 2019 | 4.412 | 4.412 | 4.412 | 4.412 | 1,678 | +0.13(+3.05%) |
| May 01, 2019 | 4.290 | 4.290 | 4.282 | 4.282 | 2,100 | +0.04(+0.87%) |
| Apr 30, 2019 | 4.320 | 4.330 | 4.245 | 4.245 | 2,510 | -0.14(-3.30%) |
| Apr 26, 2019 | 4.390 | 4.390 | 4.390 | 0 | +0.05(+1.15%) | |
| Apr 25, 2019 | 4.340 | 4.340 | 4.340 | 4.340 | 9,900 | -0.04(-0.91%) |
| Apr 24, 2019 | 4.380 | 4.380 | 4.380 | 4.380 | 500 | -0.00(-0.11%) |
| Apr 23, 2019 | 4.385 | 4.385 | 4.385 | 4.385 | 14,141 | -0.07(-1.46%) |
| Apr 22, 2019 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) | |
| Apr 15, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.06(+1.42%) | |
| Apr 02, 2019 | 4.388 | 4.388 | 4.388 | 0 | +0.10(+2.27%) | |
| Mar 20, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.09(+2.14%) | |
| Mar 12, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.28(+7.14%) | |
| Feb 11, 2019 | 3.920 | 3.920 | 3.920 | 0 | -0.08(-2.00%) | |
| Feb 08, 2019 | 3.930 | 4.000 | 3.920 | 4.000 | 31,300 | -0.49(-10.81%) |
| Feb 06, 2019 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) | |
| Feb 05, 2019 | 4.485 | 4.485 | 4.485 | 4.485 | 303 | +0.05(+1.15%) |
| Feb 01, 2019 | 4.434 | 4.434 | 4.434 | 0 | +0.00(+0.00%) | |
| Jan 31, 2019 | 4.434 | 4.434 | 4.434 | 4.434 | 134 | +0.13(+3.12%) |
| Jan 29, 2019 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 4.300 | 4.300 | 4.300 | 1 | +0.00(+0.00%) | |
| Jan 25, 2019 | 4.300 | 4.300 | 4.300 | 38 | +0.00(+0.00%) | |
| Jan 24, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 2,009 | -0.01(-0.23%) |
| Jan 22, 2019 | 4.310 | 4.310 | 4.310 | 0 | -0.44(-9.26%) | |
| Jan 18, 2019 | 4.750 | 4.750 | 4.750 | 80 | +0.00(+0.00%) | |
| Jan 09, 2019 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 245 | +0.08(+1.60%) |
| Jan 07, 2019 | 4.675 | 4.675 | 4.675 | 4.675 | 523 | +0.12(+2.75%) |
| Jan 04, 2019 | 4.550 | 4.550 | 4.550 | 10 | +0.00(+0.00%) | |
| Jan 02, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.14(+3.29%) | |
| Dec 31, 2018 | 4.440 | 4.440 | 4.405 | 4.405 | 800 | -0.03(-0.61%) |
| Dec 28, 2018 | 4.432 | 4.432 | 4.432 | 4.432 | 3,500 | +0.15(+3.55%) |
| Dec 21, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 4.280 | 4.280 | 4.280 | 4.280 | 399 | -0.08(-1.83%) |
| Dec 19, 2018 | 4.400 | 4.400 | 4.360 | 4.360 | 200 | -0.04(-1.02%) |
| Dec 18, 2018 | 4.400 | 4.405 | 4.400 | 4.405 | 1,978 | +0.00(+0.11%) |
| Dec 17, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 103 | -0.15(-3.30%) |
| Dec 14, 2018 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | -0.19(-3.93%) |
| Dec 13, 2018 | 4.736 | 4.736 | 4.736 | 4.736 | 2,207 | +0.19(+4.09%) |
| Dec 11, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | -0.14(-2.99%) |
| Dec 04, 2018 | 4.650 | 4.690 | 4.580 | 4.690 | 600 | +0.02(+0.43%) |
| Dec 03, 2018 | 4.670 | 4.670 | 4.670 | 4.670 | 367 | +0.22(+4.94%) |
| Nov 30, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 2,700 | -0.05(-1.11%) |
| Nov 28, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.20(+4.65%) | |
| Nov 26, 2018 | 4.300 | 4.300 | 4.300 | 0 | -0.01(-0.23%) | |
| Nov 23, 2018 | 4.310 | 4.310 | 4.310 | 4.310 | 200 | -0.15(-3.36%) |
| Nov 19, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.12(-2.62%) | |
| Nov 15, 2018 | 4.580 | 4.580 | 4.580 | 0 | -0.03(-0.65%) | |
| Nov 14, 2018 | 4.670 | 4.670 | 4.590 | 4.610 | 8,585 | +0.06(+1.32%) |
| Nov 13, 2018 | 4.550 | 4.550 | 4.550 | 4.550 | 300 | +0.20(+4.60%) |
| Nov 12, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 2,260 | +0.10(+2.47%) |
| Nov 09, 2018 | 4.245 | 4.245 | 4.245 | 5 | +0.00(+0.00%) | |
| Nov 06, 2018 | 4.245 | 4.245 | 4.245 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 4.258 | 4.258 | 4.150 | 4.245 | 847 | -0.21(-4.61%) |
| Nov 02, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.19(+4.46%) |
| Nov 01, 2018 | 4.260 | 4.260 | 4.260 | 4.260 | 302 | +0.05(+1.19%) |
| Oct 30, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 4.210 | 4.210 | 4.210 | 4.210 | 2,015 | +0.25(+6.31%) |
| Oct 23, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.16(+4.21%) | |
| Oct 18, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 549 | +0.29(+8.42%) |
| Oct 17, 2018 | 3.505 | 3.505 | 3.505 | 3 | +0.00(+0.00%) | |
| Oct 16, 2018 | 3.505 | 3.505 | 3.505 | 3.505 | 3,337 | -0.62(-15.09%) |
| Oct 11, 2018 | 4.128 | 4.128 | 4.128 | 0 | +0.15(+3.85%) | |
| Oct 10, 2018 | 3.975 | 3.975 | 3.975 | 3.975 | 348 | -0.10(-2.45%) |
| Oct 09, 2018 | 4.075 | 4.075 | 4.075 | 35 | +0.00(+0.00%) | |
| Oct 08, 2018 | 4.075 | 4.075 | 4.075 | 4.075 | 390 | -0.25(-5.89%) |
| Oct 03, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.16(+3.84%) | |
| Oct 02, 2018 | 4.170 | 4.170 | 4.170 | 4.170 | 100 | +0.09(+2.21%) |
| Sep 28, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.07(-1.69%) | |
| Sep 27, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 15,545 | +0.57(+15.92%) |
| Sep 26, 2018 | 3.580 | 3.580 | 3.580 | 3.580 | 386 | +0.03(+0.85%) |
| Sep 25, 2018 | 3.700 | 3.700 | 3.550 | 3.550 | 5,717 | +0.01(+0.28%) |
| Sep 24, 2018 | 3.540 | 3.540 | 3.540 | 3.540 | 7,050 | -0.17(-4.58%) |
| Sep 20, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.18(+4.98%) | |
| Sep 19, 2018 | 3.534 | 3.534 | 3.534 | 3.534 | 120 | -0.27(-7.21%) |
| Sep 18, 2018 | 3.819 | 3.819 | 3.700 | 3.808 | 1,842 | -1.19(-23.83%) |
| Sep 17, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.00(+0.00%) |
| Sep 14, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.01(+0.30%) |
| Sep 10, 2018 | 4.985 | 4.985 | 4.985 | 0 | +0.14(+2.78%) | |
| Sep 07, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 300 | -0.10(-2.02%) |
| Sep 06, 2018 | 4.950 | 4.950 | 4.950 | 77 | +0.00(+0.00%) | |
| Aug 31, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.13(-2.56%) | |
| Aug 30, 2018 | 5.088 | 5.088 | 5.050 | 5.080 | 648 | -0.12(-2.31%) |
| Aug 29, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 1,663 | +0.05(+0.97%) |
| Aug 28, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 806 | +0.17(+3.31%) |
| Aug 20, 2018 | 4.985 | 4.985 | 4.985 | 0 | -0.17(-3.20%) | |
| Aug 09, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.05(-1.06%) | |
| Aug 08, 2018 | 5.205 | 5.205 | 5.205 | 5.205 | 284 | +0.05(+1.07%) |
| Aug 07, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 | +0.15(+3.00%) |
| Aug 02, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) | |
| Aug 01, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 2,500 | +0.00(+0.00%) |
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.07(+1.39%) | |
| Jul 24, 2018 | 5.070 | 5.070 | 5.050 | 5.050 | 3,000 | +0.08(+1.61%) |
| Jul 23, 2018 | 4.970 | 4.970 | 4.970 | 4.970 | 5,009 | +0.06(+1.22%) |
| Jul 19, 2018 | 4.910 | 4.910 | 4.910 | 0 | +0.16(+3.37%) | |
| Jul 18, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 600 | +0.35(+7.95%) |
| Jul 17, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 1,700 | +0.15(+3.53%) |
| Jul 13, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.12(+2.78%) | |
| Jul 11, 2018 | 4.135 | 4.135 | 4.135 | 0 | +0.06(+1.60%) | |
| Jul 09, 2018 | 4.070 | 4.070 | 4.070 | 0 | +0.11(+2.78%) | |
| Jul 05, 2018 | 3.960 | 3.960 | 3.960 | 64 | -0.14(-3.41%) | |
| Jul 03, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.09(+2.24%) | |
| Jul 02, 2018 | 4.050 | 4.050 | 4.010 | 4.010 | 200 | -0.47(-10.49%) |
| Jun 29, 2018 | 4.480 | 4.480 | 4.480 | 4.480 | 111 | -0.13(-2.82%) |
| Jun 28, 2018 | 4.610 | 4.610 | 4.610 | 4.610 | 16,955 | -0.27(-5.53%) |
| Jun 19, 2018 | 4.880 | 4.880 | 4.880 | 85 | -0.13(-2.58%) | |
| Jun 18, 2018 | 5.009 | 5.009 | 5.009 | 5.009 | 121 | +0.01(+0.18%) |
| Jun 07, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.12(+2.46%) | |
| Jun 04, 2018 | 4.880 | 4.880 | 4.880 | 0 | +0.13(+2.74%) |
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.