Financial News
Tomtom NV (OP: TMOAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 9.830 | 9.830 | 9.830 | 0 | +0.05(+0.50%) | |
| Apr 25, 2018 | 9.781 | 9.781 | 9.781 | 0 | +0.17(+1.72%) | |
| Mar 28, 2018 | 9.615 | 9.615 | 9.615 | 0 | +0.57(+6.29%) | |
| Mar 22, 2018 | 9.046 | 9.046 | 9.046 | 0 | -0.28(-3.05%) | |
| Mar 20, 2018 | 9.331 | 9.331 | 9.331 | 0 | -0.52(-5.27%) | |
| Mar 15, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.10(+1.00%) | |
| Mar 14, 2018 | 9.752 | 9.752 | 9.752 | 9.752 | 2,000 | -0.14(-1.42%) |
| Mar 12, 2018 | 9.892 | 9.892 | 9.892 | 0 | +0.07(+0.73%) | |
| Mar 07, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.09(+0.92%) | |
| Feb 27, 2018 | 9.730 | 9.730 | 9.730 | 0 | -0.30(-2.99%) | |
| Feb 21, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.27(+2.77%) | |
| Feb 15, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.33(+3.48%) | |
| Feb 12, 2018 | 9.432 | 9.432 | 9.432 | 0 | -0.17(-1.75%) | |
| Feb 07, 2018 | 9.600 | 9.600 | 9.600 | 0 | -1.44(-13.04%) | |
| Feb 01, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.77(+7.50%) | |
| Jan 17, 2018 | 10.27 | 10.27 | 10.27 | 66 | -0.29(-2.75%) | |
| Jan 10, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.46(+4.55%) | |
| Jan 08, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.36(+3.70%) | |
| Jan 04, 2018 | 9.740 | 9.740 | 9.740 | 0 | -0.37(-3.70%) | |
| Jan 03, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 335 | +0.24(+2.47%) |
| Dec 28, 2017 | 9.870 | 9.870 | 9.870 | 80 | +0.00(+0.00%) | |
| Dec 27, 2017 | 9.870 | 9.870 | 9.870 | 9.870 | 975 | -0.03(-0.30%) |
| Dec 20, 2017 | 9.900 | 9.900 | 9.900 | 50 | +0.01(+0.08%) | |
| Dec 19, 2017 | 9.892 | 9.892 | 9.892 | 9.892 | 1,000 | +0.04(+0.43%) |
| Dec 15, 2017 | 9.850 | 9.850 | 9.850 | 0 | -0.60(-5.76%) | |
| Dec 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | -0.41(-3.76%) | |
| Nov 28, 2017 | 10.86 | 10.86 | 10.86 | 0 | +0.01(+0.09%) | |
| Nov 21, 2017 | 10.85 | 10.85 | 10.85 | 25 | -0.03(-0.28%) | |
| Nov 16, 2017 | 10.88 | 10.88 | 10.88 | 0 | +0.20(+1.87%) | |
| Nov 15, 2017 | 10.56 | 10.68 | 10.56 | 10.68 | 450 | -0.16(-1.48%) |
| Nov 10, 2017 | 10.84 | 10.84 | 10.84 | 0 | -0.26(-2.34%) | |
| Nov 08, 2017 | 11.10 | 11.10 | 11.10 | 0 | -0.25(-2.20%) | |
| Oct 31, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.05(-0.47%) | |
| Oct 24, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.10(+0.88%) | |
| Oct 23, 2017 | 11.13 | 11.30 | 11.12 | 11.30 | 645 | +0.29(+2.68%) |
| Oct 19, 2017 | 11.01 | 11.01 | 11.01 | 0 | +0.06(+0.55%) | |
| Oct 18, 2017 | 10.93 | 10.95 | 10.93 | 10.95 | 4,200 | +0.08(+0.74%) |
| Oct 17, 2017 | 10.87 | 10.87 | 10.87 | 10.87 | 1,000 | -0.14(-1.27%) |
| Oct 11, 2017 | 11.01 | 11.01 | 11.01 | 0 | -0.04(-0.39%) | |
| Oct 09, 2017 | 11.05 | 11.05 | 11.05 | 0 | -0.07(-0.60%) | |
| Oct 04, 2017 | 11.12 | 11.12 | 11.12 | 0 | +0.18(+1.65%) | |
| Oct 02, 2017 | 10.94 | 10.94 | 10.94 | 20 | -0.10(-0.91%) | |
| Sep 21, 2017 | 11.04 | 11.04 | 11.04 | 0 | +0.09(+0.82%) | |
| Sep 15, 2017 | 10.95 | 10.95 | 10.95 | 22 | -0.06(-0.54%) | |
| Sep 13, 2017 | 11.01 | 11.01 | 11.01 | 40 | +0.25(+2.33%) | |
| Sep 07, 2017 | 10.76 | 10.76 | 10.76 | 5 | +0.42(+4.06%) | |
| Aug 30, 2017 | 10.34 | 10.34 | 10.34 | 0 | -0.13(-1.24%) | |
| Aug 23, 2017 | 10.47 | 10.47 | 10.47 | 0 | -0.13(-1.23%) | |
| Aug 16, 2017 | 10.60 | 10.60 | 10.60 | 0 | +0.30(+2.90%) | |
| Aug 11, 2017 | 10.30 | 10.30 | 10.30 | 40 | -0.25(-2.36%) | |
| Aug 09, 2017 | 10.55 | 10.55 | 10.55 | 0 | +0.06(+0.57%) | |
| Jul 28, 2017 | 10.49 | 10.49 | 10.49 | 0 | -0.71(-6.34%) | |
| Jul 25, 2017 | 11.20 | 11.20 | 11.20 | 50 | +0.30(+2.75%) | |
| Jul 24, 2017 | 10.86 | 10.90 | 10.86 | 10.90 | 628 | -0.14(-1.27%) |
| Jul 21, 2017 | 11.08 | 11.09 | 10.99 | 11.04 | 2,000 | -0.09(-0.81%) |
| Jul 20, 2017 | 11.17 | 11.17 | 11.13 | 11.13 | 2,970 | +0.93(+9.12%) |
| Jul 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.16(+1.59%) | |
| Jul 14, 2017 | 10.04 | 10.04 | 10.04 | 10.04 | 1,000 | +0.19(+1.93%) |
| Jul 11, 2017 | 9.850 | 9.850 | 9.850 | 10 | -0.11(-1.08%) | |
| Jul 10, 2017 | 9.958 | 9.958 | 9.958 | 9.958 | 2,088 | -0.04(-0.36%) |
| Jul 07, 2017 | 9.975 | 10.00 | 9.975 | 9.994 | 2,700 | -0.09(-0.85%) |
| Jul 05, 2017 | 10.08 | 10.08 | 10.08 | 0 | +0.29(+2.96%) | |
| Jul 03, 2017 | 9.790 | 9.790 | 9.790 | 9.790 | 250 | +0.28(+3.00%) |
| Jun 30, 2017 | 9.600 | 9.600 | 9.505 | 9.505 | 300 | -0.26(-2.71%) |
| Jun 27, 2017 | 9.770 | 9.770 | 9.770 | 0 | -0.13(-1.31%) | |
| Jun 22, 2017 | 9.900 | 9.900 | 9.900 | 5 | +0.08(+0.81%) | |
| Jun 21, 2017 | 9.820 | 9.820 | 9.820 | 9.820 | 1,000 | -0.18(-1.80%) |
| Jun 20, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
| Jun 19, 2017 | 10.03 | 10.03 | 9.950 | 10.00 | 6,400 | -0.26(-2.53%) |
| Jun 01, 2017 | 10.26 | 10.26 | 10.26 | 0 | +0.08(+0.79%) | |
| May 30, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.24%) | |
| May 26, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | -0.07(-0.66%) |
| May 24, 2017 | 10.27 | 10.27 | 10.27 | 0 | -0.20(-1.87%) | |
| May 19, 2017 | 10.47 | 10.47 | 10.47 | 0 | -0.18(-1.72%) | |
| May 16, 2017 | 10.65 | 10.65 | 10.65 | 0 | +0.33(+3.21%) | |
| May 12, 2017 | 10.32 | 10.32 | 10.32 | 0 | -0.09(-0.86%) | |
| May 11, 2017 | 10.41 | 10.41 | 10.41 | 10.41 | 500 | -0.05(-0.48%) |
| May 09, 2017 | 10.46 | 10.46 | 10.46 | 0 | -0.01(-0.10%) | |
| May 05, 2017 | 10.47 | 10.47 | 10.47 | 0 | +0.14(+1.36%) | |
| May 04, 2017 | 10.33 | 10.33 | 10.33 | 10.33 | 100 | +0.14(+1.37%) |
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.
