Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tomtom NV (OP: TMOAF )

5.800 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 9.060 9.060 9.060 0 +0.00(+0.02%)
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%)
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.