Financial News
Tomtom NV (OP: TMOAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 9.058 | 9.058 | 9.058 | 9.058 | 8,155 | -0.03(-0.35%) |
| Apr 21, 2011 | 9.090 | 9.090 | 9.090 | 0 | +0.81(+9.78%) | |
| Apr 18, 2011 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | -0.54(-6.12%) |
| Apr 13, 2011 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.03(+0.34%) |
| Apr 05, 2011 | 8.790 | 8.790 | 8.790 | 8.790 | 0 | -0.08(-0.90%) |
| Apr 01, 2011 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | +0.09(+1.03%) |
| Mar 31, 2011 | 8.780 | 8.780 | 8.780 | 8.780 | 1,200 | -0.07(-0.79%) |
| Mar 30, 2011 | 8.850 | 8.850 | 8.850 | 8.850 | 480 | -0.04(-0.45%) |
| Mar 29, 2011 | 8.890 | 8.890 | 8.890 | 8.890 | 480 | +0.07(+0.79%) |
| Mar 25, 2011 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.29(+3.40%) |
| Mar 18, 2011 | 8.530 | 8.530 | 8.530 | 0 | +0.37(+4.53%) | |
| Mar 16, 2011 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.37(+4.75%) |
| Mar 15, 2011 | 7.790 | 7.790 | 7.790 | 7.790 | 200 | -0.40(-4.88%) |
| Mar 11, 2011 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.14(-1.68%) |
| Mar 10, 2011 | 8.330 | 8.330 | 8.330 | 8.330 | 500 | -0.26(-3.03%) |
| Mar 09, 2011 | 8.590 | 8.590 | 8.590 | 8.590 | 100 | -0.06(-0.69%) |
| Mar 01, 2011 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.12(-1.37%) |
| Feb 28, 2011 | 8.740 | 8.770 | 8.740 | 8.770 | 7,800 | +0.03(+0.34%) |
| Feb 25, 2011 | 8.700 | 8.740 | 8.700 | 8.740 | 300 | +0.14(+1.63%) |
| Feb 24, 2011 | 8.600 | 8.600 | 8.600 | 8.600 | 500 | +0.02(+0.23%) |
| Feb 23, 2011 | 8.580 | 8.580 | 8.580 | 8.580 | 250 | -1.32(-13.33%) |
| Feb 17, 2011 | 9.900 | 9.900 | 9.900 | 0 | -0.40(-3.88%) | |
| Feb 11, 2011 | 10.30 | 10.30 | 10.30 | 0 | -0.05(-0.48%) | |
| Feb 10, 2011 | 10.35 | 10.35 | 10.33 | 10.35 | 1,241 | -0.09(-0.86%) |
| Feb 09, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 900 | +0.09(+0.87%) |
| Feb 08, 2011 | 10.20 | 10.35 | 10.20 | 10.35 | 600 | +0.38(+3.81%) |
| Feb 01, 2011 | 9.970 | 9.970 | 9.970 | 0 | +0.32(+3.32%) | |
| Jan 20, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.41(-4.08%) |
| Jan 18, 2011 | 10.06 | 10.06 | 10.06 | 0 | +0.11(+1.11%) | |
| Jan 12, 2011 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.27(+2.79%) |
| Jan 10, 2011 | 9.680 | 9.680 | 9.680 | 0 | -0.59(-5.74%) | |
| Jan 05, 2011 | 10.27 | 10.27 | 10.27 | 0 | -0.13(-1.25%) | |
| Jan 04, 2011 | 10.37 | 10.40 | 10.37 | 10.40 | 250 | +0.12(+1.17%) |
| Dec 30, 2010 | 10.28 | 10.28 | 10.28 | 0 | +0.23(+2.29%) | |
| Dec 29, 2010 | 10.05 | 10.05 | 10.05 | 10.05 | 200 | -0.14(-1.37%) |
| Dec 27, 2010 | 10.19 | 10.19 | 10.19 | 0 | -0.16(-1.55%) | |
| Dec 21, 2010 | 10.35 | 10.35 | 10.35 | 0 | +0.19(+1.87%) | |
| Dec 16, 2010 | 10.16 | 10.16 | 10.16 | 0 | -0.24(-2.31%) | |
| Dec 14, 2010 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
| Dec 13, 2010 | 10.50 | 10.50 | 10.50 | 10.50 | 189 | +0.03(+0.29%) |
| Dec 10, 2010 | 10.38 | 10.47 | 10.38 | 10.47 | 1,093 | +0.87(+9.06%) |
| Dec 06, 2010 | 9.600 | 9.600 | 9.600 | 0 | +0.39(+4.23%) | |
| Nov 30, 2010 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | -0.41(-4.26%) |
| Nov 29, 2010 | 9.620 | 9.620 | 9.620 | 9.620 | 2,800 | -0.21(-2.14%) |
| Nov 24, 2010 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.62(+6.73%) |
| Nov 23, 2010 | 9.210 | 9.210 | 9.210 | 9.210 | 160 | -0.45(-4.66%) |
| Nov 22, 2010 | 9.660 | 9.660 | 9.660 | 9.660 | 300 | +0.20(+2.11%) |
| Nov 15, 2010 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.51(+5.70%) |
| Nov 11, 2010 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.40(+4.68%) |
| Nov 10, 2010 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | -0.16(-1.84%) |
| Oct 29, 2010 | 8.710 | 8.710 | 8.710 | 0 | -0.17(-1.91%) | |
| Oct 28, 2010 | 8.880 | 8.880 | 8.880 | 8.880 | 200 | -0.04(-0.45%) |
| Oct 25, 2010 | 8.920 | 8.920 | 8.920 | 0 | +0.26(+3.00%) | |
| Oct 20, 2010 | 8.660 | 8.660 | 8.660 | 0 | +0.16(+1.88%) | |
| Oct 14, 2010 | 8.500 | 8.500 | 8.500 | 0 | +0.18(+2.16%) | |
| Oct 13, 2010 | 8.370 | 8.370 | 8.320 | 8.320 | 400 | -0.11(-1.30%) |
| Oct 08, 2010 | 8.430 | 8.430 | 8.430 | 0 | +0.71(+9.20%) | |
| Oct 07, 2010 | 7.720 | 7.720 | 7.720 | 7.720 | 1,500 | +0.01(+0.13%) |
| Oct 05, 2010 | 7.710 | 7.710 | 7.710 | 0 | +0.41(+5.62%) | |
| Oct 04, 2010 | 7.320 | 7.320 | 7.240 | 7.300 | 6,378 | +0.31(+4.43%) |
| Oct 01, 2010 | 6.970 | 6.990 | 6.970 | 6.990 | 1,217 | +0.03(+0.43%) |
| Sep 30, 2010 | 6.600 | 6.960 | 6.600 | 6.960 | 500 | +0.76(+12.26%) |
| Sep 29, 2010 | 6.200 | 6.200 | 6.200 | 6.200 | 200 | +0.10(+1.64%) |
| Sep 28, 2010 | 6.100 | 6.100 | 6.100 | 6.100 | 107 | +0.06(+0.99%) |
| Sep 27, 2010 | 6.040 | 6.040 | 6.040 | 6.040 | 2,000 | +0.04(+0.67%) |
| Sep 23, 2010 | 6.000 | 6.000 | 6.000 | 0 | +0.05(+0.84%) | |
| Sep 22, 2010 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.10(+1.71%) |
| Sep 20, 2010 | 5.850 | 5.850 | 5.850 | 0 | -0.02(-0.34%) | |
| Sep 16, 2010 | 5.870 | 5.870 | 5.870 | 0 | -0.09(-1.51%) | |
| Sep 14, 2010 | 5.960 | 5.960 | 5.960 | 0 | +0.21(+3.65%) | |
| Sep 07, 2010 | 5.750 | 5.750 | 5.750 | 0 | +0.07(+1.23%) | |
| Sep 02, 2010 | 5.680 | 5.680 | 5.680 | 0 | -0.22(-3.73%) | |
| Aug 27, 2010 | 5.900 | 5.900 | 5.900 | 0 | +0.50(+9.26%) | |
| Aug 23, 2010 | 5.400 | 5.400 | 5.400 | 0 | -0.20(-3.57%) | |
| Aug 20, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 1,200 | +0.00(+0.00%) |
| Aug 13, 2010 | 5.600 | 5.600 | 5.600 | 0 | -0.75(-11.81%) | |
| Aug 09, 2010 | 6.350 | 6.350 | 6.350 | 0 | +0.30(+4.96%) | |
| Aug 02, 2010 | 6.050 | 6.050 | 6.050 | 0 | +0.10(+1.68%) | |
| Jul 23, 2010 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.39(+7.01%) |
| Jul 06, 2010 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | |
| Jul 02, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.05(+0.91%) |
| Jun 29, 2010 | 5.500 | 5.500 | 5.500 | 0 | -0.60(-9.84%) | |
| Jun 24, 2010 | 6.100 | 6.100 | 6.100 | 0 | -0.70(-10.29%) | |
| Jun 14, 2010 | 6.800 | 6.800 | 6.800 | 0 | +0.55(+8.80%) | |
| Jun 04, 2010 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | -0.20(-3.10%) |
| Jun 02, 2010 | 6.450 | 6.450 | 6.450 | 0 | +0.05(+0.78%) | |
| Jun 01, 2010 | 6.400 | 6.400 | 6.400 | 6.400 | 8,000 | +0.00(+0.00%) |
| May 27, 2010 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.25(+4.07%) |
| May 25, 2010 | 6.150 | 6.150 | 6.150 | 0 | -0.21(-3.30%) | |
| May 21, 2010 | 6.360 | 6.360 | 6.360 | 0 | +0.11(+1.76%) | |
| May 20, 2010 | 6.250 | 6.250 | 6.250 | 6.250 | 1,160 | -0.40(-6.02%) |
| May 14, 2010 | 6.650 | 6.650 | 6.650 | 0 | -0.20(-2.92%) | |
| May 12, 2010 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.45(+7.03%) |
| May 07, 2010 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | -0.61(-8.70%) |
| May 05, 2010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | -0.19(-2.64%) |
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.
