Financial News
Tomtom NV (OP: TMOAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2012 | 4.660 | 4.660 | 4.660 | 0 | -0.03(-0.64%) | |
| Apr 25, 2012 | 4.690 | 4.690 | 4.690 | 4.690 | 500 | +0.84(+21.82%) |
| Apr 16, 2012 | 3.850 | 3.850 | 3.850 | 0 | -0.21(-5.17%) | |
| Apr 04, 2012 | 4.060 | 4.060 | 4.060 | 0 | -0.57(-12.31%) | |
| Mar 28, 2012 | 4.630 | 4.630 | 4.630 | 0 | -0.05(-1.07%) | |
| Mar 26, 2012 | 4.680 | 4.680 | 4.680 | 0 | +0.00(+0.00%) | |
| Mar 23, 2012 | 4.680 | 4.680 | 4.680 | 4.680 | 700 | -0.01(-0.21%) |
| Mar 22, 2012 | 4.690 | 4.690 | 4.690 | 4.690 | 840 | -0.12(-2.49%) |
| Mar 21, 2012 | 4.750 | 4.810 | 4.750 | 4.810 | 5,000 | +0.06(+1.26%) |
| Mar 19, 2012 | 4.750 | 4.750 | 4.750 | 0 | +0.01(+0.21%) | |
| Mar 16, 2012 | 4.740 | 4.740 | 4.740 | 4.740 | 570 | +0.03(+0.64%) |
| Mar 02, 2012 | 4.710 | 4.710 | 4.710 | 0 | -0.27(-5.42%) | |
| Feb 28, 2012 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | -0.79(-13.69%) |
| Feb 23, 2012 | 5.770 | 5.770 | 5.770 | 0 | -0.16(-2.70%) | |
| Feb 22, 2012 | 5.930 | 5.930 | 5.930 | 5.930 | 500 | +0.15(+2.60%) |
| Feb 21, 2012 | 5.770 | 5.780 | 5.770 | 5.780 | 500 | +0.68(+13.33%) |
| Feb 14, 2012 | 5.100 | 5.100 | 5.100 | 0 | +0.26(+5.37%) | |
| Feb 09, 2012 | 4.840 | 4.840 | 4.840 | 0 | +0.23(+4.99%) | |
| Feb 03, 2012 | 4.610 | 4.610 | 4.610 | 0 | +0.02(+0.44%) | |
| Feb 02, 2012 | 4.590 | 4.590 | 4.590 | 4.590 | 2,000 | -0.01(-0.22%) |
| Jan 26, 2012 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
| Jan 23, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.66(+16.14%) |
| Jan 11, 2012 | 4.090 | 4.090 | 4.090 | 0 | +0.18(+4.60%) | |
| Dec 30, 2011 | 3.910 | 3.910 | 3.910 | 0 | -0.06(-1.51%) | |
| Dec 27, 2011 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.42(+11.83%) |
| Dec 20, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.17(+5.03%) |
| Dec 19, 2011 | 3.380 | 3.380 | 3.380 | 3.380 | 200 | -0.02(-0.59%) |
| Dec 15, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | -0.15(-4.23%) |
| Dec 14, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 750 | -0.10(-2.74%) |
| Dec 13, 2011 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | -0.27(-6.89%) |
| Dec 09, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | -0.05(-1.26%) |
| Dec 07, 2011 | 3.970 | 3.970 | 3.970 | 0 | -0.02(-0.50%) | |
| Dec 06, 2011 | 3.990 | 3.990 | 3.990 | 3.990 | 500 | -0.07(-1.72%) |
| Dec 02, 2011 | 4.060 | 4.060 | 4.060 | 0 | +0.04(+1.00%) | |
| Nov 30, 2011 | 4.020 | 4.020 | 4.020 | 0 | +0.25(+6.63%) | |
| Nov 29, 2011 | 3.770 | 3.770 | 3.770 | 3.770 | 300 | +0.35(+10.23%) |
| Nov 25, 2011 | 3.420 | 3.420 | 3.420 | 0 | +0.03(+0.88%) | |
| Nov 23, 2011 | 3.430 | 3.430 | 3.390 | 3.390 | 2,125 | -1.12(-24.83%) |
| Nov 04, 2011 | 4.510 | 4.510 | 4.510 | 0 | -0.05(-1.10%) | |
| Nov 02, 2011 | 4.560 | 4.560 | 4.560 | 0 | -0.44(-8.80%) | |
| Oct 31, 2011 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) | |
| Oct 28, 2011 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 | -0.01(-0.19%) |
| Oct 27, 2011 | 5.140 | 5.160 | 5.140 | 5.160 | 3,700 | +0.35(+7.28%) |
| Oct 26, 2011 | 4.790 | 4.810 | 4.790 | 4.810 | 1,000 | +0.00(+0.00%) |
| Oct 25, 2011 | 4.890 | 4.890 | 4.810 | 4.810 | 1,400 | -0.19(-3.80%) |
| Oct 24, 2011 | 5.150 | 5.150 | 5.000 | 5.000 | 10,700 | +0.93(+22.85%) |
| Oct 20, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.14(+3.56%) |
| Oct 18, 2011 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | -0.13(-3.20%) |
| Oct 17, 2011 | 4.060 | 4.060 | 4.060 | 4.060 | 100 | -0.09(-2.17%) |
| Oct 14, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | -0.08(-1.89%) |
| Oct 13, 2011 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | -0.15(-3.42%) |
| Oct 12, 2011 | 4.380 | 4.380 | 4.380 | 4.380 | 100 | +0.04(+0.92%) |
| Oct 11, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 100 | +0.80(+22.60%) |
| Sep 26, 2011 | 3.540 | 3.540 | 3.540 | 0 | +0.19(+5.67%) | |
| Sep 23, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 400 | -0.54(-13.88%) |
| Sep 12, 2011 | 3.890 | 3.890 | 3.890 | 0 | -0.79(-16.88%) | |
| Sep 01, 2011 | 4.680 | 4.680 | 4.680 | 0 | -0.13(-2.70%) | |
| Aug 31, 2011 | 4.810 | 4.810 | 4.810 | 4.810 | 500 | +0.29(+6.42%) |
| Aug 30, 2011 | 4.520 | 4.520 | 4.520 | 4.520 | 150 | +0.33(+7.88%) |
| Aug 24, 2011 | 4.190 | 4.190 | 4.190 | 0 | +0.01(+0.24%) | |
| Aug 23, 2011 | 4.180 | 4.180 | 4.180 | 4.180 | 100 | -0.06(-1.42%) |
| Aug 19, 2011 | 4.240 | 4.240 | 4.240 | 0 | -0.44(-9.40%) | |
| Aug 17, 2011 | 4.680 | 4.680 | 4.680 | 0 | -0.23(-4.68%) | |
| Aug 15, 2011 | 4.910 | 4.910 | 4.910 | 0 | +0.41(+9.11%) | |
| Aug 11, 2011 | 4.500 | 4.500 | 4.500 | 0 | +0.20(+4.65%) | |
| Aug 10, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | -0.01(-0.23%) |
| Aug 09, 2011 | 4.310 | 4.310 | 4.310 | 4.310 | 200 | +0.14(+3.36%) |
| Aug 08, 2011 | 4.060 | 4.170 | 4.060 | 4.170 | 2,300 | -0.13(-3.02%) |
| Aug 04, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.11(-2.49%) |
| Aug 02, 2011 | 4.410 | 4.410 | 4.410 | 0 | -0.28(-5.97%) | |
| Jul 27, 2011 | 4.690 | 4.690 | 4.690 | 0 | -0.39(-7.68%) | |
| Jul 25, 2011 | 5.080 | 5.080 | 5.080 | 0 | -0.03(-0.59%) | |
| Jul 22, 2011 | 5.110 | 5.110 | 5.110 | 5.110 | 100 | +0.30(+6.24%) |
| Jul 19, 2011 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.17(+3.66%) |
| Jul 18, 2011 | 4.640 | 4.640 | 4.640 | 4.640 | 850 | -0.26(-5.31%) |
| Jul 14, 2011 | 4.900 | 4.900 | 4.900 | 0 | -0.15(-2.97%) | |
| Jul 13, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 700 | +0.10(+2.02%) |
| Jul 12, 2011 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.10(-1.98%) |
| Jul 11, 2011 | 5.080 | 5.100 | 4.990 | 5.050 | 2,550 | -0.52(-9.34%) |
| Jul 05, 2011 | 5.570 | 5.570 | 5.570 | 0 | +0.28(+5.29%) | |
| Jul 01, 2011 | 5.285 | 5.290 | 5.270 | 5.290 | 3,625 | +0.05(+0.95%) |
| Jun 30, 2011 | 5.230 | 5.240 | 5.230 | 5.240 | 5,450 | +0.06(+1.16%) |
| Jun 28, 2011 | 5.180 | 5.180 | 5.180 | 0 | -1.73(-25.04%) | |
| Jun 27, 2011 | 6.970 | 6.990 | 6.910 | 6.910 | 3,000 | +0.01(+0.14%) |
| Jun 24, 2011 | 6.890 | 6.900 | 6.890 | 6.900 | 1,500 | -0.32(-4.43%) |
| Jun 23, 2011 | 7.220 | 7.220 | 7.220 | 7.220 | 100 | -0.38(-5.00%) |
| Jun 22, 2011 | 7.600 | 7.600 | 7.600 | 7.600 | 1,600 | -0.01(-0.13%) |
| Jun 17, 2011 | 7.610 | 7.610 | 7.610 | 0 | +0.10(+1.33%) | |
| Jun 16, 2011 | 7.510 | 7.510 | 7.510 | 7.510 | 300 | -0.19(-2.47%) |
| Jun 15, 2011 | 7.700 | 7.700 | 7.700 | 7.700 | 300 | +0.00(+0.00%) |
| Jun 13, 2011 | 7.700 | 7.700 | 7.700 | 0 | -0.41(-5.06%) | |
| Jun 09, 2011 | 8.110 | 8.110 | 8.110 | 0 | +0.12(+1.50%) | |
| Jun 08, 2011 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | -0.15(-1.84%) |
| Jun 07, 2011 | 8.140 | 8.140 | 8.140 | 8.140 | 350 | -0.02(-0.25%) |
| Jun 02, 2011 | 8.160 | 8.160 | 8.160 | 0 | +0.20(+2.51%) | |
| May 24, 2011 | 7.940 | 7.960 | 7.940 | 7.960 | 412 | -0.36(-4.33%) |
| May 20, 2011 | 8.320 | 8.320 | 8.320 | 0 | -0.06(-0.72%) | |
| May 18, 2011 | 8.380 | 8.380 | 8.380 | 0 | -0.01(-0.12%) | |
| May 17, 2011 | 8.450 | 8.450 | 8.330 | 8.390 | 1,000 | -0.22(-2.56%) |
| May 16, 2011 | 8.610 | 8.610 | 8.610 | 8.610 | 100 | +0.08(+0.94%) |
| May 13, 2011 | 8.700 | 8.700 | 8.530 | 8.530 | 275 | -0.25(-2.85%) |
| May 11, 2011 | 8.780 | 8.780 | 8.780 | 0 | +0.12(+1.39%) | |
| May 09, 2011 | 8.660 | 8.660 | 8.660 | 0 | -0.40(-4.42%) |
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.
