Tomtom NV (OP: TMOAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 3.830 | 0 | -0.08(-2.05%) | |||
| May 30, 2023 | 3.890 | 3.910 | 3.890 | 3.910 | 7,450 | -0.24(-5.78%) |
| May 16, 2023 | 4.150 | 0 | +0.02(+0.48%) | |||
| May 15, 2023 | 4.130 | 4.130 | 4.130 | 4.130 | 2,000 | -0.13(-3.17%) |
| Apr 19, 2023 | 4.265 | 0 | +0.04(+0.99%) | |||
| Apr 17, 2023 | 4.223 | 35 | +0.19(+4.79%) | |||
| Mar 22, 2023 | 4.030 | 0 | +0.18(+4.68%) | |||
| Mar 07, 2023 | 3.850 | 0 | -0.07(-1.91%) | |||
| Mar 06, 2023 | 3.925 | 3.925 | 3.925 | 3.925 | 436 | +0.23(+6.37%) |
| Feb 15, 2023 | 3.690 | 0 | -0.01(-0.27%) | |||
| Feb 07, 2023 | 3.700 | 0 | -0.24(-6.09%) | |||
| Feb 06, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 110 | -0.01(-0.25%) |
| Feb 03, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 21,710 | +0.30(+8.22%) |
| Jan 24, 2023 | 3.650 | 0 | +0.06(+1.67%) | |||
| Jan 23, 2023 | 3.635 | 3.635 | 3.590 | 3.590 | 4,250 | -0.08(-2.18%) |
| Jan 11, 2023 | 3.670 | 0 | -0.03(-0.81%) | |||
| Jan 10, 2023 | 3.650 | 3.700 | 3.650 | 3.700 | 2,000 | +0.25(+7.25%) |
| Jan 06, 2023 | 3.450 | 0 | +0.03(+0.88%) | |||
| Jan 05, 2023 | 3.490 | 3.490 | 3.420 | 3.420 | 4,650 | -0.11(-3.12%) |
| Jan 04, 2023 | 3.530 | 3.530 | 3.530 | 3.530 | 400 | -0.01(-0.28%) |
| Jan 03, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 5,000 | +0.06(+1.72%) |
| Dec 29, 2022 | 3.480 | 0 | +0.02(+0.58%) | |||
| Dec 27, 2022 | 3.460 | 4 | -0.11(-3.08%) | |||
| Dec 16, 2022 | 3.570 | 0 | -0.10(-2.86%) | |||
| Dec 07, 2022 | 3.675 | 0 | -0.08(-2.26%) | |||
| Dec 06, 2022 | 3.760 | 3.760 | 3.760 | 3.760 | 150 | -0.58(-13.46%) |
| Nov 15, 2022 | 4.345 | 0 | +0.21(+5.21%) | |||
| Nov 14, 2022 | 4.130 | 4.130 | 4.130 | 4.130 | 800 | +0.17(+4.29%) |
| Nov 10, 2022 | 3.960 | 0 | +0.72(+22.22%) | |||
| Oct 14, 2022 | 3.240 | 0 | -0.11(-3.28%) | |||
| Oct 13, 2022 | 3.350 | 3.350 | 3.350 | 3.350 | 1,200 | -0.18(-5.10%) |
| Sep 29, 2022 | 3.530 | 0 | -0.06(-1.67%) | |||
| Sep 28, 2022 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | -0.18(-4.77%) |
| Sep 21, 2022 | 3.770 | 0 | -0.26(-6.45%) | |||
| Sep 14, 2022 | 4.030 | 0 | -0.01(-0.25%) | |||
| Sep 09, 2022 | 4.040 | 0 | -0.09(-2.18%) | |||
| Sep 02, 2022 | 4.130 | 0 | +0.03(+0.73%) | |||
| Aug 24, 2022 | 4.100 | 0 | +0.12(+3.01%) | |||
| Aug 22, 2022 | 3.980 | 0 | -0.42(-9.54%) | |||
| Aug 17, 2022 | 4.400 | 0 | +0.01(+0.23%) | |||
| Aug 15, 2022 | 4.390 | 0 | -0.13(-2.88%) | |||
| Aug 11, 2022 | 4.520 | 0 | +0.03(+0.67%) | |||
| Jul 21, 2022 | 4.490 | 0 | +0.01(+0.22%) | |||
| Jul 20, 2022 | 4.520 | 4.520 | 4.480 | 4.480 | 26,601 | +0.13(+2.99%) |
| Jul 19, 2022 | 4.385 | 4.385 | 4.350 | 4.350 | 1,200 | +0.75(+20.83%) |
| Jun 30, 2022 | 3.600 | 0 | -0.19(-5.14%) | |||
| Jun 28, 2022 | 3.795 | 0 | +0.15(+4.26%) | |||
| Jun 16, 2022 | 3.640 | 0 | -0.57(-13.54%) | |||
| Jun 07, 2022 | 4.210 | 0 | -0.00(-0.00%) |
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.