Financial News
Tomtom NV (OP: TMOAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 8.620 | 8.620 | 8.620 | 0 | +0.02(+0.29%) | |
| Apr 26, 2019 | 8.595 | 8.595 | 8.595 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 8.595 | 8.595 | 8.595 | 8.595 | 200 | -0.07(-0.81%) |
| Apr 24, 2019 | 8.990 | 8.990 | 8.665 | 1,804 | -0.33(-3.62%) | |
| Apr 08, 2019 | 8.990 | 8.990 | 8.990 | 0 | -0.10(-1.10%) | |
| Apr 05, 2019 | 8.970 | 9.090 | 8.970 | 9.090 | 5,600 | +0.13(+1.45%) |
| Apr 04, 2019 | 8.930 | 8.960 | 8.930 | 8.960 | 800 | +0.15(+1.66%) |
| Apr 02, 2019 | 8.814 | 8.814 | 8.814 | 0 | +0.36(+4.28%) | |
| Apr 01, 2019 | 8.453 | 8.453 | 8.453 | 10 | +0.00(+0.00%) | |
| Mar 22, 2019 | 8.453 | 8.453 | 8.453 | 0 | -0.01(-0.09%) | |
| Mar 18, 2019 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 8.460 | 8.460 | 8.460 | 8.460 | 100 | -0.17(-1.97%) |
| Mar 06, 2019 | 8.570 | 8.630 | 8.570 | 8.630 | 305 | +0.27(+3.23%) |
| Mar 05, 2019 | 8.360 | 8.360 | 8.360 | 75 | +0.00(+0.00%) | |
| Mar 04, 2019 | 8.360 | 8.360 | 8.360 | 8.360 | 200 | +0.00(+0.00%) |
| Feb 28, 2019 | 8.360 | 8.360 | 8.360 | 0 | +0.13(+1.58%) | |
| Feb 25, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.25(+3.13%) | |
| Feb 20, 2019 | 7.980 | 7.980 | 7.980 | 0 | +0.02(+0.25%) | |
| Feb 19, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 2,663 | -0.04(-0.50%) |
| Feb 14, 2019 | 8.000 | 8.000 | 8.000 | 0 | -0.11(-1.36%) | |
| Feb 13, 2019 | 8.110 | 8.110 | 8.110 | 8.110 | 1,000 | +0.08(+1.00%) |
| Feb 12, 2019 | 8.030 | 8.030 | 8.030 | 8.030 | 100 | +0.00(+0.00%) |
| Feb 11, 2019 | 8.030 | 8.030 | 8.030 | 8.030 | 1,250 | -1.04(-11.47%) |
| Feb 05, 2019 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) | |
| Jan 31, 2019 | 9.070 | 9.070 | 9.070 | 0 | -0.08(-0.87%) | |
| Jan 29, 2019 | 9.150 | 9.150 | 9.150 | 0 | +0.13(+1.44%) | |
| Jan 28, 2019 | 9.020 | 9.020 | 9.020 | 9.020 | 510 | +0.00(+0.00%) |
| Jan 25, 2019 | 9.020 | 9.020 | 9.020 | 9.020 | 600 | +0.40(+4.64%) |
| Jan 24, 2019 | 8.950 | 8.950 | 8.620 | 8.620 | 838 | +0.25(+2.99%) |
| Jan 23, 2019 | 8.370 | 8.370 | 8.370 | 8.370 | 1,000 | -0.19(-2.22%) |
| Jan 22, 2019 | 8.560 | 8.560 | 8.560 | 8.560 | 100 | -0.69(-7.46%) |
| Jan 15, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.86(+10.25%) | |
| Jan 07, 2019 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 8.390 | 8.390 | 8.390 | 70 | +0.00(+0.00%) | |
| Dec 28, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 100 | -0.59(-6.57%) |
| Dec 20, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 8.980 | 8.980 | 8.980 | 0 | -0.09(-0.99%) | |
| Dec 17, 2018 | 9.070 | 9.070 | 9.070 | 9.070 | 100 | -0.19(-2.05%) |
| Dec 06, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.07(+0.76%) | |
| Nov 28, 2018 | 9.190 | 9.190 | 9.190 | 0 | +0.55(+6.43%) | |
| Nov 23, 2018 | 8.635 | 8.635 | 8.635 | 0 | +0.12(+1.47%) | |
| Nov 20, 2018 | 8.510 | 8.510 | 8.510 | 0 | -0.62(-6.79%) | |
| Nov 09, 2018 | 9.130 | 9.130 | 9.130 | 0 | +0.49(+5.67%) | |
| Nov 07, 2018 | 8.640 | 8.640 | 8.640 | 0 | +0.17(+2.01%) | |
| Nov 05, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.68(-7.43%) | |
| Nov 02, 2018 | 9.200 | 9.200 | 9.100 | 9.150 | 5,900 | +0.62(+7.27%) |
| Oct 29, 2018 | 8.530 | 8.530 | 8.530 | 0 | +1.53(+21.86%) | |
| Oct 26, 2018 | 7.000 | 7.000 | 7.000 | 50 | +0.00(+0.00%) | |
| Oct 25, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | -0.39(-5.28%) |
| Oct 24, 2018 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | -0.34(-4.40%) |
| Oct 19, 2018 | 7.730 | 7.730 | 7.730 | 0 | +0.59(+8.26%) | |
| Oct 16, 2018 | 7.140 | 7.140 | 7.140 | 0 | -1.14(-13.77%) | |
| Oct 12, 2018 | 8.281 | 8.281 | 8.281 | 0 | +0.08(+0.98%) | |
| Oct 09, 2018 | 8.200 | 8.200 | 8.200 | 0 | +0.13(+1.61%) | |
| Oct 08, 2018 | 8.070 | 8.070 | 8.070 | 8.070 | 100 | -0.54(-6.27%) |
| Oct 04, 2018 | 8.610 | 8.610 | 8.610 | 0 | -0.35(-3.91%) | |
| Oct 03, 2018 | 8.960 | 8.960 | 8.960 | 8.960 | 150 | +0.27(+3.11%) |
| Oct 02, 2018 | 8.590 | 8.690 | 8.590 | 8.690 | 200 | +0.52(+6.36%) |
| Sep 28, 2018 | 8.170 | 8.170 | 8.170 | 0 | -0.28(-3.31%) | |
| Sep 27, 2018 | 8.460 | 8.460 | 8.450 | 8.450 | 2,657 | +1.28(+17.91%) |
| Sep 26, 2018 | 7.035 | 7.035 | 7.167 | 1,810 | +0.13(+1.87%) | |
| Sep 24, 2018 | 7.035 | 7.035 | 7.035 | 0 | -0.52(-6.82%) | |
| Sep 21, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 2,500 | -0.14(-1.82%) |
| Sep 20, 2018 | 7.540 | 7.690 | 7.540 | 7.690 | 3,000 | +0.60(+8.46%) |
| Sep 19, 2018 | 7.170 | 7.170 | 7.090 | 7.090 | 350 | -0.23(-3.17%) |
| Sep 18, 2018 | 7.550 | 7.790 | 7.322 | 7.322 | 15,576 | -2.57(-26.00%) |
| Sep 17, 2018 | 9.895 | 9.895 | 9.895 | 9.895 | 400 | +0.24(+2.49%) |
| Sep 11, 2018 | 9.655 | 9.655 | 9.655 | 0 | -0.24(-2.38%) | |
| Sep 07, 2018 | 9.890 | 9.890 | 9.890 | 0 | -0.22(-2.18%) | |
| Aug 23, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 1,000 | +0.06(+0.60%) |
| Aug 20, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 8 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.44(+4.46%) | |
| Jul 19, 2018 | 9.860 | 9.860 | 9.860 | 0 | +1.31(+15.39%) | |
| Jul 16, 2018 | 8.545 | 8.545 | 8.545 | 0 | +0.12(+1.36%) | |
| Jul 13, 2018 | 8.430 | 8.430 | 8.430 | 8.430 | 100 | +0.44(+5.51%) |
| Jul 06, 2018 | 7.990 | 7.990 | 7.990 | 0 | +0.03(+0.38%) | |
| Jul 05, 2018 | 8.160 | 8.160 | 7.960 | 7.960 | 1,900 | -0.22(-2.69%) |
| Jul 02, 2018 | 8.180 | 8.180 | 8.180 | 0 | -0.74(-8.30%) | |
| Jun 29, 2018 | 9.050 | 9.050 | 8.920 | 8.920 | 200 | -0.75(-7.76%) |
| Jun 19, 2018 | 9.671 | 9.671 | 9.671 | 0 | -0.07(-0.71%) | |
| Jun 18, 2018 | 9.740 | 9.740 | 9.740 | 9.740 | 391 | -0.33(-3.27%) |
| Jun 15, 2018 | 10.20 | 10.20 | 10.07 | 0 | -0.13(-1.23%) | |
| Jun 12, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.03(+0.25%) | |
| Jun 11, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 1,000 | +0.12(+1.19%) |
| Jun 08, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 400 | +0.00(+0.00%) |
| Jun 06, 2018 | 10.05 | 10.05 | 10.05 | 3 | -0.11(-1.08%) | |
| May 14, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.16(+1.60%) | |
| May 11, 2018 | 10.30 | 10.30 | 10.00 | 10.00 | 800 | +0.18(+1.82%) |
| May 07, 2018 | 9.821 | 9.821 | 9.821 | 0 | +0.04(+0.42%) | |
| May 03, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.09(-0.91%) |
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.
