Tomtom NV (OP: TMOAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 3.760 | 0 | -0.04(-1.05%) | |||
| May 25, 2022 | 3.750 | 3.800 | 3.750 | 3.800 | 8,700 | -0.03(-0.78%) |
| May 24, 2022 | 4.190 | 4.190 | 3.760 | 3.830 | 1,600 | -0.54(-12.36%) |
| May 18, 2022 | 4.370 | 0 | +0.22(+5.30%) | |||
| May 16, 2022 | 4.150 | 0 | +0.28(+7.24%) | |||
| May 10, 2022 | 3.870 | 0 | -0.20(-4.91%) | |||
| May 06, 2022 | 4.070 | 0 | -0.26(-6.01%) | |||
| Apr 29, 2022 | 4.330 | 0 | +0.27(+6.65%) | |||
| Apr 27, 2022 | 4.060 | 0 | +0.04(+1.00%) | |||
| Apr 20, 2022 | 4.020 | 0 | +0.10(+2.55%) | |||
| Apr 13, 2022 | 3.920 | 0 | -0.51(-11.51%) | |||
| Apr 07, 2022 | 4.430 | 0 | -0.37(-7.71%) | |||
| Mar 29, 2022 | 4.800 | 0 | +0.30(+6.67%) | |||
| Mar 28, 2022 | 4.450 | 4.500 | 4.450 | 4.500 | 1,850 | +0.25(+5.88%) |
| Mar 22, 2022 | 4.250 | 0 | +0.11(+2.53%) | |||
| Mar 21, 2022 | 4.145 | 4.145 | 4.145 | 4.145 | 100 | -0.02(-0.36%) |
| Mar 18, 2022 | 4.160 | 4.160 | 4.160 | 4.160 | 2,500 | -0.06(-1.42%) |
| Mar 17, 2022 | 4.220 | 4.220 | 4.220 | 4.220 | 1,200 | +0.29(+7.38%) |
| Mar 09, 2022 | 3.930 | 0 | +0.30(+8.26%) | |||
| Mar 08, 2022 | 3.575 | 3.710 | 3.575 | 3.630 | 10,350 | +0.09(+2.55%) |
| Mar 07, 2022 | 3.540 | 3.540 | 3.540 | 3.540 | 250 | +0.01(+0.28%) |
| Mar 04, 2022 | 3.620 | 3.665 | 3.530 | 3.530 | 2,750 | -0.57(-13.90%) |
| Mar 02, 2022 | 4.100 | 0 | +0.24(+6.36%) | |||
| Feb 24, 2022 | 3.855 | 0 | -0.36(-8.65%) | |||
| Feb 18, 2022 | 4.220 | 0 | -0.08(-1.86%) | |||
| Feb 17, 2022 | 4.300 | 4.300 | 4.300 | 4.300 | 4,800 | +0.00(+0.00%) |
| Feb 16, 2022 | 4.300 | 4.300 | 4.300 | 4.300 | 150 | -0.15(-3.37%) |
| Feb 15, 2022 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.18(+4.22%) |
| Feb 08, 2022 | 4.270 | 0 | +0.18(+4.40%) | |||
| Feb 07, 2022 | 4.090 | 4.090 | 4.090 | 4.090 | 2,000 | -0.47(-10.31%) |
| Feb 03, 2022 | 4.560 | 22,000 | -0.24(-5.00%) | |||
| Feb 02, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 215 | +0.13(+2.78%) |
| Jan 28, 2022 | 4.670 | 0 | -0.03(-0.64%) | |||
| Jan 25, 2022 | 4.700 | 0 | -0.01(-0.21%) | |||
| Jan 24, 2022 | 4.750 | 4.910 | 4.640 | 4.710 | 9,345 | -0.29(-5.80%) |
| Jan 21, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 | -0.25(-4.76%) |
| Jan 20, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 950 | +0.14(+2.74%) |
| Jan 19, 2022 | 5.120 | 5.120 | 5.110 | 5.110 | 2,020 | -0.19(-3.58%) |
| Jan 12, 2022 | 5.300 | 0 | +0.19(+3.72%) | |||
| Jan 07, 2022 | 5.110 | 5.110 | 5.110 | 0 | +0.03(+0.59%) | |
| Jan 06, 2022 | 5.070 | 5.080 | 5.070 | 5.080 | 1,100 | +0.08(+1.60%) |
| Jan 05, 2022 | 5.080 | 5.080 | 5.000 | 5.000 | 12,730 | -0.08(-1.57%) |
| Jan 04, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 1,000 | +0.01(+0.20%) |
| Jan 03, 2022 | 5.070 | 5.070 | 5.070 | 5.070 | 3,000 | +0.07(+1.40%) |
| Dec 27, 2021 | 5.000 | 5.000 | 5.000 | 0 | +0.01(+0.20%) | |
| Dec 23, 2021 | 4.955 | 4.990 | 4.955 | 4.990 | 472 | +0.03(+0.70%) |
| Dec 22, 2021 | 4.955 | 4.955 | 4.955 | 4.955 | 95,003 | +0.34(+7.26%) |
| Dec 20, 2021 | 4.620 | 4.620 | 4.620 | 0 | -0.24(-5.02%) | |
| Dec 17, 2021 | 4.864 | 4.864 | 4.850 | 4.864 | 200 | +0.02(+0.50%) |
| Dec 16, 2021 | 4.905 | 4.915 | 4.840 | 4.840 | 145,440 | +0.04(+0.83%) |
| Dec 15, 2021 | 4.800 | 4.800 | 4.800 | 4.800 | 21,000 | +0.14(+3.11%) |
| Dec 14, 2021 | 4.655 | 4.655 | 4.655 | 4.655 | 100 | -0.17(-3.42%) |
| Dec 13, 2021 | 4.810 | 4.820 | 4.810 | 4.820 | 200 | +0.34(+7.59%) |
| Dec 10, 2021 | 4.480 | 4.480 | 4.480 | 4.480 | 100 | -0.08(-1.84%) |
| Dec 01, 2021 | 4.564 | 4.564 | 4.564 | 0 | +0.30(+7.14%) | |
| Nov 30, 2021 | 4.260 | 4.260 | 4.260 | 4.260 | 4,500 | +0.04(+0.95%) |
| Nov 26, 2021 | 4.220 | 4.220 | 4.220 | 4 | -0.23(-5.17%) | |
| Nov 23, 2021 | 4.450 | 4.450 | 4.450 | 0 | -0.07(-1.55%) | |
| Nov 22, 2021 | 4.490 | 4.520 | 4.440 | 4.520 | 1,300 | -0.09(-1.95%) |
| Nov 19, 2021 | 4.540 | 4.610 | 4.540 | 4.610 | 2,817 | +0.04(+0.88%) |
| Nov 18, 2021 | 4.525 | 4.570 | 4.570 | 4.570 | 146,424 | +0.15(+3.39%) |
| Nov 17, 2021 | 4.420 | 4.650 | 4.420 | 4.420 | 13,800 | +0.35(+8.60%) |
| Nov 16, 2021 | 4.070 | 4.070 | 4.070 | 4.070 | 100 | -0.05(-1.21%) |
| Nov 10, 2021 | 4.120 | 4.120 | 4.120 | 500 | -0.11(-2.60%) | |
| Nov 09, 2021 | 4.260 | 4.260 | 4.230 | 4.230 | 7,202 | -0.01(-0.24%) |
| Nov 02, 2021 | 4.240 | 4.240 | 4.240 | 11 | -0.01(-0.23%) | |
| Nov 01, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | +0.00(+0.00%) |
| Oct 29, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.04(-0.93%) |
| Oct 26, 2021 | 4.290 | 4.290 | 4.290 | 4.290 | 724 | +0.09(+2.14%) |
| Oct 25, 2021 | 4.220 | 4.220 | 4.200 | 4.200 | 200 | -0.24(-5.41%) |
| Oct 22, 2021 | 4.440 | 4.440 | 4.440 | 4.440 | 400 | -0.02(-0.45%) |
| Oct 21, 2021 | 4.390 | 4.476 | 4.390 | 4.460 | 2,807 | +0.20(+4.60%) |
| Oct 20, 2021 | 4.264 | 4.264 | 4.264 | 4.264 | 754 | +0.20(+5.02%) |
| Oct 18, 2021 | 4.060 | 4.060 | 4.060 | 27 | +0.20(+5.32%) | |
| Oct 14, 2021 | 3.855 | 3.855 | 3.855 | 0 | +0.27(+7.38%) | |
| Oct 08, 2021 | 3.590 | 3.590 | 3.590 | 0 | -0.25(-6.51%) | |
| Oct 07, 2021 | 3.840 | 3.840 | 3.820 | 3.840 | 1,100 | +0.02(+0.52%) |
| Oct 06, 2021 | 3.820 | 3.850 | 3.820 | 3.820 | 700 | -0.07(-1.80%) |
| Oct 01, 2021 | 3.890 | 3.890 | 3.890 | 0 | -0.17(-4.19%) | |
| Sep 22, 2021 | 4.060 | 4.060 | 4.060 | 90 | +0.04(+1.00%) | |
| Sep 20, 2021 | 4.020 | 4.020 | 4.020 | 0 | -0.18(-4.29%) | |
| Sep 13, 2021 | 4.200 | 4.200 | 4.200 | 0 | -0.11(-2.55%) | |
| Sep 10, 2021 | 4.340 | 4.345 | 4.310 | 4.310 | 49,884 | +0.16(+3.86%) |
| Sep 09, 2021 | 4.150 | 4.150 | 4.150 | 4.150 | 2,000 | -0.13(-3.04%) |
| Sep 07, 2021 | 4.280 | 4.280 | 4.280 | 50 | +0.40(+10.31%) | |
| Sep 02, 2021 | 3.880 | 3.880 | 3.880 | 0 | -0.07(-1.77%) | |
| Aug 31, 2021 | 3.950 | 3.950 | 3.950 | 0 | +0.03(+0.77%) | |
| Aug 24, 2021 | 3.920 | 3.920 | 3.920 | 0 | -0.08(-2.00%) | |
| Aug 17, 2021 | 4.000 | 4.000 | 4.000 | 0 | -0.21(-4.99%) | |
| Aug 10, 2021 | 4.210 | 4.210 | 4.210 | 0 | +0.10(+2.36%) | |
| Aug 05, 2021 | 4.113 | 4.113 | 4.113 | 1 | +0.34(+9.10%) | |
| Jul 21, 2021 | 3.770 | 3.770 | 3.770 | 0 | +0.01(+0.27%) | |
| Jul 20, 2021 | 3.670 | 3.760 | 3.670 | 3.760 | 2,100 | -0.06(-1.44%) |
| Jul 16, 2021 | 3.815 | 3.815 | 3.815 | 0 | +0.25(+6.86%) | |
| Jul 15, 2021 | 3.670 | 3.670 | 3.540 | 3.570 | 572,285 | -0.65(-15.30%) |
| Jul 14, 2021 | 4.215 | 4.215 | 4.215 | 4.215 | 800 | +0.09(+2.31%) |
| Jul 12, 2021 | 4.120 | 4.120 | 4.120 | 0 | +0.11(+2.74%) | |
| Jul 08, 2021 | 4.010 | 4.010 | 4.010 | 0 | -0.04(-0.99%) | |
| Jul 07, 2021 | 3.990 | 4.050 | 3.990 | 4.050 | 3,754 | -0.02(-0.49%) |
| Jul 06, 2021 | 4.070 | 4.070 | 4.070 | 4.070 | 539 | -0.11(-2.63%) |
| Jul 02, 2021 | 4.180 | 4.180 | 4.180 | 4.180 | 596 | -0.03(-0.71%) |
| Jun 30, 2021 | 4.210 | 4.210 | 4.210 | 0 | -0.01(-0.24%) | |
| Jun 28, 2021 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) | |
| Jun 23, 2021 | 4.300 | 4.300 | 4.300 | 0 | +0.06(+1.42%) | |
| Jun 16, 2021 | 4.240 | 4.240 | 4.240 | 0 | -0.06(-1.40%) | |
| Jun 15, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 3,150 | +0.05(+1.18%) |
| Jun 11, 2021 | 4.250 | 4.250 | 4.250 | 0 | -0.16(-3.52%) | |
| Jun 09, 2021 | 4.405 | 4.405 | 4.405 | 0 | -0.08(-1.89%) |
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.