Financial News
Tomtom NV (OP: TMOAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2022 | 8.265 | 0 | +0.48(+6.10%) | |||
| Apr 14, 2022 | 7.790 | 0 | -1.61(-17.13%) | |||
| Mar 31, 2022 | 9.400 | 4 | -0.29(-2.99%) | |||
| Mar 30, 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 1,300 | +1.29(+15.36%) |
| Mar 22, 2022 | 8.400 | 0 | +1.20(+16.67%) | |||
| Mar 07, 2022 | 7.200 | 0 | -0.75(-9.49%) | |||
| Mar 01, 2022 | 7.955 | 0 | -1.61(-16.79%) | |||
| Jan 24, 2022 | 9.560 | 0 | -0.66(-6.50%) | |||
| Jan 21, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 182 | -0.38(-3.54%) |
| Jan 18, 2022 | 10.60 | 22 | +0.00(+0.00%) | |||
| Jan 14, 2022 | 10.60 | 0 | +0.30(+2.91%) | |||
| Jan 07, 2022 | 10.30 | 0 | +1.29(+14.32%) | |||
| Dec 10, 2021 | 9.010 | 9.010 | 9.010 | 0 | -0.34(-3.64%) | |
| Dec 07, 2021 | 9.350 | 9.350 | 9.350 | 0 | +1.01(+12.11%) | |
| Dec 03, 2021 | 8.340 | 8.340 | 8.340 | 0 | -0.94(-10.08%) | |
| Dec 01, 2021 | 9.275 | 9.275 | 9.275 | 0 | +0.71(+8.23%) | |
| Nov 29, 2021 | 8.760 | 8.570 | 8.570 | 8.570 | 0 | +0.00(+0.00%) |
| Nov 26, 2021 | 8.570 | 8.570 | 8.570 | 8.570 | 250 | -0.23(-2.61%) |
| Nov 24, 2021 | 8.715 | 8.810 | 8.715 | 8.800 | 1,050 | -0.55(-5.86%) |
| Nov 19, 2021 | 9.348 | 9.348 | 9.348 | 0 | +0.16(+1.71%) | |
| Nov 18, 2021 | 9.400 | 9.380 | 9.190 | 9.190 | 1,650 | -0.10(-1.08%) |
| Nov 17, 2021 | 8.850 | 9.350 | 8.850 | 9.290 | 1,669 | +1.09(+13.29%) |
| Nov 12, 2021 | 8.200 | 8.200 | 8.200 | 0 | -0.44(-5.09%) | |
| Nov 04, 2021 | 8.640 | 8.640 | 8.640 | 0 | +0.02(+0.23%) | |
| Oct 28, 2021 | 8.620 | 8.620 | 8.620 | 0 | -0.07(-0.81%) | |
| Oct 25, 2021 | 8.690 | 8.690 | 8.690 | 0 | -0.06(-0.69%) | |
| Oct 22, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 562 | -0.25(-2.78%) |
| Oct 21, 2021 | 8.858 | 9.000 | 8.810 | 9.000 | 1,670 | +0.76(+9.22%) |
| Oct 19, 2021 | 8.240 | 8.240 | 8.240 | 0 | +0.23(+2.87%) | |
| Oct 15, 2021 | 8.010 | 8.010 | 8.010 | 0 | +0.11(+1.39%) | |
| Oct 14, 2021 | 7.760 | 7.900 | 7.760 | 7.900 | 1,800 | +0.65(+8.89%) |
| Oct 08, 2021 | 7.255 | 7.255 | 7.255 | 10 | -0.75(-9.31%) | |
| Oct 04, 2021 | 8.000 | 8.000 | 8.000 | 0 | -0.50(-5.88%) | |
| Sep 27, 2021 | 8.500 | 8.500 | 8.500 | 10 | -0.35(-3.95%) | |
| Sep 10, 2021 | 8.850 | 8.850 | 8.850 | 0 | +1.35(+18.00%) | |
| Aug 19, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.15(-1.96%) | |
| Aug 18, 2021 | 7.650 | 7.650 | 7.650 | 7.650 | 500 | -0.45(-5.56%) |
| Aug 06, 2021 | 8.100 | 8.100 | 8.100 | 0 | -0.35(-4.14%) | |
| Aug 05, 2021 | 8.450 | 8.450 | 8.450 | 8.450 | 600 | +0.05(+0.66%) |
| Jul 30, 2021 | 8.395 | 8.395 | 8.395 | 0 | +0.60(+7.77%) | |
| Jul 28, 2021 | 7.790 | 7.790 | 7.790 | 50 | +0.49(+6.71%) | |
| Jul 15, 2021 | 7.300 | 7.300 | 7.300 | 0 | -0.80(-9.88%) | |
| Jul 12, 2021 | 8.100 | 8.100 | 8.100 | 0 | -0.12(-1.46%) | |
| Jun 29, 2021 | 8.220 | 8.220 | 8.220 | 23 | +0.59(+7.73%) | |
| Jun 28, 2021 | 8.445 | 8.445 | 7.630 | 7.630 | 27,043 | -1.02(-11.79%) |
| Jun 18, 2021 | 8.650 | 8.650 | 8.650 | 0 | -0.10(-1.14%) | |
| Jun 14, 2021 | 8.750 | 8.750 | 8.750 | 0 | +0.24(+2.82%) | |
| May 20, 2021 | 8.510 | 8.510 | 8.510 | 0 | -0.81(-8.69%) | |
| May 18, 2021 | 9.320 | 9.320 | 9.320 | 0 | +0.82(+9.65%) | |
| May 12, 2021 | 8.500 | 8.500 | 8.500 | 0 | -0.32(-3.68%) | |
| May 10, 2021 | 8.825 | 8.825 | 8.825 | 0 | -0.83(-8.55%) |
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.
