Tomtom NV (OP: TMOAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 2.950 | 0 | +0.05(+1.72%) | |||
| May 09, 2024 | 2.900 | 0 | -0.07(-2.36%) | |||
| May 08, 2024 | 2.970 | 2.970 | 2.920 | 2.970 | 4,800 | -0.04(-1.33%) |
| May 03, 2024 | 3.010 | 0 | +0.01(+0.33%) | |||
| May 01, 2024 | 3.000 | 0 | +0.02(+0.67%) | |||
| Apr 30, 2024 | 2.950 | 2.980 | 2.950 | 2.980 | 1,300 | +0.06(+2.05%) |
| Apr 23, 2024 | 2.920 | 0 | -0.23(-7.30%) | |||
| Apr 18, 2024 | 3.150 | 0 | -0.10(-3.08%) | |||
| Apr 17, 2024 | 3.260 | 3.260 | 3.250 | 3.250 | 1,000 | -0.71(-17.93%) |
| Apr 02, 2024 | 3.960 | 0 | -0.05(-1.25%) | |||
| Mar 28, 2024 | 4.010 | 0 | +0.02(+0.50%) | |||
| Mar 27, 2024 | 3.960 | 3.990 | 3.960 | 3.990 | 1,600 | +0.14(+3.64%) |
| Mar 26, 2024 | 3.930 | 3.930 | 3.850 | 3.850 | 1,300 | -0.09(-2.28%) |
| Mar 21, 2024 | 3.940 | 0 | +0.14(+3.68%) | |||
| Mar 15, 2024 | 3.800 | 0 | -0.11(-2.81%) | |||
| Mar 13, 2024 | 3.910 | 0 | -0.04(-1.01%) | |||
| Mar 12, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.02(+0.47%) |
| Mar 11, 2024 | 3.932 | 3.932 | 3.870 | 3.932 | 3,750 | +0.05(+1.33%) |
| Mar 06, 2024 | 3.880 | 0 | +0.07(+1.84%) | |||
| Mar 05, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | -0.09(-2.31%) |
| Mar 04, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 700 | -0.09(-2.26%) |
| Mar 01, 2024 | 3.960 | 3.990 | 3.960 | 3.990 | 1,400 | -0.01(-0.25%) |
| Feb 28, 2024 | 4.000 | 0 | -0.10(-2.44%) | |||
| Feb 16, 2024 | 4.100 | 0 | +0.02(+0.49%) | |||
| Feb 15, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 1,750 | +0.08(+2.00%) |
| Feb 14, 2024 | 4.010 | 4.010 | 4.000 | 4.000 | 5,000 | +0.02(+0.50%) |
| Feb 08, 2024 | 3.980 | 0 | +0.27(+7.28%) | |||
| Feb 02, 2024 | 3.710 | 50 | +0.36(+10.75%) | |||
| Jan 30, 2024 | 3.350 | 0 | -0.08(-2.33%) | |||
| Jan 26, 2024 | 3.430 | 0 | +0.10(+3.00%) | |||
| Jan 17, 2024 | 3.330 | 0 | -0.19(-5.40%) | |||
| Jan 11, 2024 | 3.520 | 32 | +0.09(+2.62%) | |||
| Jan 08, 2024 | 3.430 | 5 | +0.14(+4.26%) | |||
| Jan 05, 2024 | 3.290 | 3.290 | 3.290 | 3.290 | 1,900 | -0.06(-1.79%) |
| Jan 03, 2024 | 3.350 | 0 | -0.08(-2.33%) | |||
| Jan 02, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 4,000 | -0.05(-1.44%) |
| Dec 28, 2023 | 3.480 | 0 | -0.17(-4.66%) | |||
| Dec 27, 2023 | 3.680 | 3.680 | 3.650 | 3.650 | 2,500 | +0.06(+1.67%) |
| Dec 22, 2023 | 3.590 | 0 | +0.04(+1.13%) | |||
| Dec 21, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 1,503 | -0.03(-0.84%) |
| Dec 19, 2023 | 3.580 | 3 | +0.12(+3.47%) | |||
| Dec 14, 2023 | 3.460 | 0 | +0.00(+0.00%) | |||
| Dec 08, 2023 | 3.460 | 0 | +0.08(+2.37%) | |||
| Dec 07, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 2,000 | +0.09(+2.74%) |
| Dec 06, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 1,586 | -0.01(-0.30%) |
| Dec 04, 2023 | 3.300 | 0 | +0.10(+3.12%) | |||
| Nov 28, 2023 | 3.200 | 0 | -0.13(-3.90%) | |||
| Nov 22, 2023 | 3.330 | 0 | -0.14(-4.03%) | |||
| Nov 20, 2023 | 3.470 | 0 | +0.09(+2.66%) | |||
| Nov 17, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 500 | +0.27(+8.68%) |
| Nov 02, 2023 | 3.110 | 0 | +0.29(+10.28%) | |||
| Oct 25, 2023 | 2.820 | 0 | +0.00(+0.18%) | |||
| Oct 23, 2023 | 2.815 | 0 | -0.02(-0.88%) | |||
| Oct 20, 2023 | 2.820 | 2.860 | 2.805 | 2.840 | 36,275 | +0.06(+2.16%) |
| Oct 19, 2023 | 2.780 | 2.840 | 2.780 | 2.780 | 51,050 | -0.34(-10.90%) |
| Oct 16, 2023 | 3.120 | 0 | -0.11(-3.41%) | |||
| Oct 13, 2023 | 3.230 | 3.230 | 3.230 | 3.230 | 1,000 | -0.42(-11.51%) |
| Oct 12, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 1,966 | +0.12(+3.40%) |
| Oct 11, 2023 | 3.530 | 3.530 | 3.530 | 3.530 | 168 | +0.10(+2.92%) |
| Oct 05, 2023 | 3.430 | 0 | +0.03(+0.88%) | |||
| Oct 04, 2023 | 3.410 | 3.410 | 3.400 | 3.400 | 3,000 | +0.02(+0.59%) |
| Oct 03, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 600 | -0.16(-4.52%) |
| Sep 29, 2023 | 3.540 | 0 | +0.04(+1.14%) | |||
| Sep 26, 2023 | 3.500 | 0 | -0.02(-0.43%) | |||
| Sep 25, 2023 | 3.515 | 3.515 | 3.515 | 3.515 | 23,500 | -0.11(-3.17%) |
| Sep 21, 2023 | 3.630 | 0 | -0.00(-0.14%) | |||
| Sep 20, 2023 | 3.640 | 3.650 | 3.635 | 3.635 | 3,880 | +0.02(+0.69%) |
| Sep 18, 2023 | 3.610 | 0 | +0.02(+0.56%) | |||
| Sep 14, 2023 | 3.590 | 0 | -0.08(-2.18%) | |||
| Sep 13, 2023 | 3.670 | 3.670 | 3.670 | 3.670 | 150 | -0.07(-1.87%) |
| Sep 08, 2023 | 3.740 | 0 | -0.11(-2.86%) | |||
| Sep 05, 2023 | 3.850 | 0 | +0.02(+0.52%) | |||
| Sep 01, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.01(+0.26%) |
| Aug 30, 2023 | 3.820 | 0 | -0.03(-0.78%) | |||
| Aug 28, 2023 | 3.850 | 0 | -0.13(-3.27%) | |||
| Aug 22, 2023 | 3.980 | 0 | +0.21(+5.57%) | |||
| Aug 18, 2023 | 3.770 | 0 | -0.27(-6.57%) | |||
| Aug 09, 2023 | 4.035 | 0 | +0.01(+0.25%) | |||
| Aug 08, 2023 | 4.025 | 4.025 | 4.025 | 4.025 | 2,000 | -0.11(-2.78%) |
| Aug 02, 2023 | 4.140 | 0 | -0.16(-3.72%) | |||
| Jul 31, 2023 | 4.300 | 0 | +0.05(+1.18%) | |||
| Jul 26, 2023 | 4.250 | 0 | +0.10(+2.41%) | |||
| Jul 24, 2023 | 4.150 | 20 | -0.03(-0.84%) | |||
| Jul 18, 2023 | 4.185 | 0 | +0.25(+6.35%) | |||
| Jul 12, 2023 | 3.935 | 0 | +0.21(+5.50%) | |||
| Jul 06, 2023 | 3.730 | 0 | +0.00(+0.13%) | |||
| Jun 28, 2023 | 3.725 | 4,000 | +0.12(+3.47%) | |||
| Jun 27, 2023 | 3.720 | 3.880 | 3.600 | 3.600 | 18,184 | -0.12(-3.23%) |
| Jun 23, 2023 | 3.720 | 0 | -0.09(-2.36%) | |||
| Jun 22, 2023 | 3.810 | 3.810 | 3.810 | 3.810 | 280 | +0.04(+1.06%) |
| Jun 21, 2023 | 3.770 | 3.770 | 3.770 | 3.770 | 1,000 | -0.08(-2.08%) |
| Jun 16, 2023 | 3.850 | 0 | -0.03(-0.77%) | |||
| Jun 14, 2023 | 3.880 | 0 | +0.03(+0.78%) | |||
| Jun 13, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 3,500 | +0.11(+2.94%) |
| Jun 08, 2023 | 3.740 | 0 | -0.01(-0.27%) |
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.