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
Last 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 30, 2013 5.350 5.350 5.350 0 +0.10(+1.90%)
May 29, 2013 5.250 5.250 5.250 5.250 100 +0.04(+0.77%)
May 28, 2013 5.210 5.210 5.210 5.210 2,000 +0.04(+0.77%)
May 24, 2013 5.110 5.170 5.110 5.170 600 +0.12(+2.38%)
May 23, 2013 4.960 5.070 4.912 5.050 8,055 +0.02(+0.40%)
May 22, 2013 5.110 5.130 5.030 5.030 8,940 -0.10(-2.04%)
May 21, 2013 5.100 5.140 5.088 5.135 6,020 +0.04(+0.69%)
May 20, 2013 5.048 5.100 5.020 5.100 46,050 +0.32(+6.69%)
May 17, 2013 4.780 4.780 4.780 4.780 200 +0.03(+0.63%)
May 16, 2013 4.720 4.750 4.720 4.750 700 +0.07(+1.50%)
May 15, 2013 4.680 4.680 4.680 4.680 400 -0.03(-0.68%)
May 10, 2013 4.712 4.712 4.712 4.712 0 +0.01(+0.26%)
May 07, 2013 4.700 4.700 4.700 0 +0.07(+1.47%)
May 06, 2013 4.632 4.632 4.632 4.632 100 +0.08(+1.71%)
May 03, 2013 4.540 4.560 4.540 4.554 4,767 +0.01(+0.31%)
May 01, 2013 4.540 4.540 4.540 0 +0.03(+0.67%)
Apr 30, 2013 4.510 4.510 4.510 4.510 200 +0.38(+9.20%)
Apr 22, 2013 4.130 4.130 4.130 0 -0.07(-1.57%)
Apr 19, 2013 4.196 4.196 4.196 4.196 2,500 +0.04(+1.06%)
Apr 18, 2013 4.210 4.210 4.152 4.152 2,120 -0.31(-6.99%)
Apr 12, 2013 4.464 4.464 4.464 0 +0.07(+1.69%)
Apr 11, 2013 4.390 4.390 4.390 4.390 380 +0.30(+7.44%)
Apr 08, 2013 4.086 4.086 4.086 0 -0.03(-0.83%)
Apr 05, 2013 4.120 4.120 4.120 4.120 300 +0.01(+0.24%)
Apr 04, 2013 4.110 4.110 4.110 4.110 260 +0.10(+2.49%)
Mar 27, 2013 4.010 4.010 4.010 0 -0.28(-6.53%)
Mar 13, 2013 4.290 4.290 4.290 0 -0.09(-2.05%)
Mar 12, 2013 4.380 4.380 4.380 4.380 300 +0.01(+0.23%)
Mar 11, 2013 4.370 4.370 4.370 4.370 1,000 +0.29(+7.11%)
Mar 05, 2013 4.080 4.080 4.080 0 +0.06(+1.49%)
Mar 04, 2013 3.990 4.020 3.990 4.020 6,000 -0.05(-1.23%)
Mar 01, 2013 4.070 4.070 4.070 4.070 600 -0.31(-7.08%)
Feb 25, 2013 4.380 4.380 4.380 4.380 0 +0.02(+0.46%)
Feb 21, 2013 4.360 4.360 4.360 4.360 0 -0.27(-5.83%)
Feb 20, 2013 4.670 4.670 4.630 4.630 3,600 -0.09(-1.91%)
Feb 15, 2013 4.720 4.720 4.720 0 -0.01(-0.21%)
Feb 14, 2013 4.750 4.750 4.730 4.730 3,000 -0.13(-2.67%)
Feb 13, 2013 4.870 4.870 4.860 4.860 300 -0.22(-4.33%)
Feb 11, 2013 5.080 5.080 5.080 0 +0.06(+1.20%)
Feb 08, 2013 5.050 5.050 5.020 5.020 1,907 +0.05(+0.97%)
Feb 07, 2013 4.972 4.972 4.972 4.972 500 -0.03(-0.56%)
Feb 06, 2013 5.000 5.000 5.000 5.000 400 -0.01(-0.20%)
Feb 04, 2013 5.010 5.010 5.010 5.010 2,100 -0.17(-3.32%)
Jan 31, 2013 5.182 5.182 5.182 0 -0.09(-1.67%)
Jan 30, 2013 5.270 5.270 5.270 5.270 195 -0.07(-1.31%)
Jan 29, 2013 5.340 5.340 5.340 5.340 125 -0.09(-1.66%)
Jan 24, 2013 5.430 5.430 5.430 0 -0.13(-2.34%)
Jan 23, 2013 5.560 5.560 5.560 5.560 100 -0.15(-2.63%)
Jan 22, 2013 5.500 5.870 5.500 5.710 7,453 +0.58(+11.26%)
Jan 17, 2013 5.132 5.132 5.132 0 +0.07(+1.42%)
Jan 16, 2013 5.060 5.062 5.060 5.060 6,350 -0.02(-0.39%)
Jan 15, 2013 5.080 5.080 5.080 5.080 150 -0.15(-2.87%)
Jan 10, 2013 5.230 5.230 5.230 0 +0.10(+1.95%)
Jan 09, 2013 5.130 5.130 5.130 5.130 180 -0.02(-0.39%)
Jan 08, 2013 5.150 5.150 5.150 5.150 500 -0.07(-1.34%)
Jan 07, 2013 5.140 5.220 5.140 5.220 791 +0.00(+0.00%)
Jan 04, 2013 5.212 5.220 5.212 5.220 1,500 +0.06(+1.16%)
Jan 03, 2013 5.220 5.220 5.160 5.160 300 +0.01(+0.19%)
Jan 02, 2013 5.150 5.150 5.150 5.150 800 +0.10(+1.98%)
Dec 31, 2012 5.040 5.050 5.040 5.050 650 +0.01(+0.20%)
Dec 27, 2012 5.040 5.040 5.040 5.040 0 +0.10(+2.02%)
Dec 26, 2012 4.930 4.940 4.930 4.940 1,000 -0.06(-1.20%)
Dec 21, 2012 5.000 5.000 5.000 0 -0.17(-3.29%)
Dec 19, 2012 5.170 5.170 5.170 0 +0.08(+1.57%)
Dec 18, 2012 5.090 5.090 5.090 5.090 300 -0.17(-3.23%)
Dec 17, 2012 5.260 5.260 5.210 5.260 5,400 -0.07(-1.31%)
Dec 14, 2012 5.240 5.330 5.240 5.330 5,105 +0.27(+5.34%)
Dec 13, 2012 5.250 5.250 5.060 5.060 21,100 -0.28(-5.24%)
Dec 12, 2012 5.350 5.390 5.320 5.340 11,035 +0.37(+7.44%)
Dec 11, 2012 4.970 4.970 4.970 4.970 3,125 +0.09(+1.84%)
Dec 10, 2012 4.880 4.880 4.880 4.880 130 -0.13(-2.59%)
Dec 06, 2012 5.010 5.010 5.010 5.010 0 +0.01(+0.16%)
Dec 05, 2012 5.002 5.002 5.002 5.002 5,000 +0.18(+3.78%)
Nov 30, 2012 4.820 4.820 4.820 0 +0.09(+1.90%)
Nov 28, 2012 4.730 4.730 4.730 0 +0.10(+2.16%)
Nov 27, 2012 4.580 4.650 4.580 4.630 6,330 +0.18(+4.04%)
Nov 21, 2012 4.450 4.450 4.450 0 +0.00(+0.00%)
Nov 20, 2012 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Nov 16, 2012 4.450 4.450 4.450 0 -0.14(-3.05%)
Nov 15, 2012 4.550 4.590 4.550 4.590 925 -0.03(-0.65%)
Nov 14, 2012 4.620 4.620 4.620 4.620 200 -0.01(-0.22%)
Nov 13, 2012 4.630 4.630 4.630 4.630 2,300 -0.28(-5.70%)
Nov 06, 2012 4.910 4.910 4.910 4.910 0 -0.00(-0.08%)
Nov 05, 2012 4.900 4.914 4.900 4.914 2,368 +0.03(+0.70%)
Nov 02, 2012 4.900 4.900 4.880 4.880 9,000 -0.18(-3.56%)
Nov 01, 2012 5.020 5.080 5.020 5.060 950 +0.00(+0.00%)
Oct 26, 2012 5.060 5.060 5.060 0 -0.12(-2.32%)
Oct 23, 2012 5.180 5.180 5.180 0 -0.12(-2.23%)
Oct 19, 2012 5.430 5.430 5.298 5.298 2,737 +0.40(+8.12%)
Oct 15, 2012 4.900 4.900 4.900 4.900 0 +0.35(+7.69%)
Oct 11, 2012 4.550 4.550 4.550 0 +0.09(+2.02%)
Oct 10, 2012 4.510 4.510 4.460 4.460 2,500 -0.11(-2.41%)
Oct 09, 2012 4.570 4.570 4.570 4.570 1,106 -0.18(-3.79%)
Oct 06, 2012 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 05, 2012 4.750 4.750 4.750 4.750 130 +0.16(+3.49%)
Oct 03, 2012 4.590 4.590 4.590 0 +0.03(+0.66%)
Oct 02, 2012 4.660 4.660 4.560 4.560 475 -0.01(-0.22%)
Sep 28, 2012 4.570 4.570 4.570 4.570 0 -0.14(-2.97%)
Sep 27, 2012 4.710 4.710 4.710 4.710 1,000 -0.11(-2.28%)
Sep 26, 2012 4.820 4.820 4.820 4.820 1,000 -0.18(-3.60%)
Sep 25, 2012 4.950 5.060 4.950 5.000 6,400 +0.14(+2.88%)
Sep 24, 2012 4.940 4.940 4.840 4.860 2,125 -0.06(-1.22%)
Sep 21, 2012 5.010 5.040 4.900 4.920 2,145 +0.02(+0.41%)
Sep 20, 2012 4.900 4.910 4.900 4.900 5,130 -0.22(-4.26%)
Sep 19, 2012 5.150 5.150 5.118 5.118 1,197 -0.03(-0.62%)
Sep 18, 2012 5.120 5.150 5.120 5.150 1,000 -0.01(-0.16%)
Sep 17, 2012 5.230 5.230 5.158 5.158 5,327 +0.06(+1.14%)
Sep 14, 2012 5.100 5.100 5.100 5.100 140 +0.10(+2.00%)
Sep 13, 2012 4.880 5.000 4.880 5.000 5,775 -0.01(-0.20%)
Sep 12, 2012 5.050 5.050 5.010 5.010 2,600 +0.11(+2.24%)
Sep 11, 2012 4.910 4.950 4.850 4.900 12,805 +0.06(+1.24%)
Sep 10, 2012 4.860 4.870 4.840 4.840 3,125 +0.25(+5.45%)
Sep 07, 2012 4.600 4.600 4.590 4.590 2,200 +0.13(+2.91%)
Sep 05, 2012 4.460 4.460 4.460 0 +0.06(+1.36%)
Sep 04, 2012 4.400 4.400 4.400 4.400 2,000 +0.11(+2.56%)
Aug 30, 2012 4.290 4.290 4.290 4.290 0 -0.13(-2.94%)
Aug 29, 2012 4.420 4.420 4.420 4.420 100 -0.01(-0.23%)
Aug 27, 2012 4.430 4.430 4.430 4.430 261 +0.13(+3.02%)
Aug 24, 2012 4.250 4.300 4.240 4.300 15,075 -0.20(-4.44%)
Aug 23, 2012 4.500 4.500 4.500 4.500 1,500 +0.09(+2.04%)
Aug 22, 2012 4.400 4.410 4.400 4.410 1,300 +0.08(+1.85%)
Aug 21, 2012 4.270 4.330 4.270 4.330 600 +0.19(+4.59%)
Aug 20, 2012 4.140 4.140 4.140 4.140 250 -0.12(-2.82%)
Aug 16, 2012 4.260 4.260 4.260 0 +0.02(+0.47%)
Aug 14, 2012 4.240 4.240 4.240 0 +0.00(+0.00%)
Aug 13, 2012 4.240 4.240 4.240 4.240 15,476 +0.03(+0.71%)
Aug 11, 2012 4.170 4.210 4.170 4.210 600 +0.00(+0.00%)
Aug 10, 2012 4.170 4.210 4.170 4.210 600 +0.11(+2.68%)
Aug 06, 2012 4.100 4.100 4.100 0 +0.08(+1.99%)
Aug 01, 2012 4.020 4.020 4.020 0 +0.06(+1.52%)
Jul 31, 2012 3.960 3.960 3.960 3.960 1,000 -0.06(-1.49%)
Jul 30, 2012 4.030 4.030 4.020 4.020 11,735 -0.08(-1.95%)
Jul 27, 2012 4.040 4.100 4.040 4.100 13,100 +0.20(+5.13%)
Jul 26, 2012 3.980 3.980 3.900 3.900 32,476 -0.09(-2.21%)
Jul 24, 2012 3.988 3.988 3.988 0 +0.39(+10.78%)
Jul 23, 2012 3.630 3.630 3.550 3.600 4,950 -0.19(-5.01%)
Jul 20, 2012 3.888 3.888 3.790 3.790 550 -0.12(-3.07%)
Jul 19, 2012 3.930 3.930 3.910 3.910 3,400 +0.01(+0.26%)
Jul 18, 2012 3.820 3.900 3.820 3.900 11,100 +0.11(+2.90%)
Jul 17, 2012 3.940 3.940 3.790 3.790 7,900 -0.13(-3.32%)
Jul 16, 2012 3.870 3.920 3.870 3.920 2,100 +0.05(+1.29%)
Jul 14, 2012 3.770 3.900 3.770 3.870 5,200 +0.00(+0.00%)
Jul 13, 2012 3.770 3.900 3.770 3.870 5,200 +0.11(+2.93%)
Jul 12, 2012 3.790 3.790 3.760 3.760 6,150 -0.05(-1.31%)
Jul 11, 2012 3.800 3.810 3.800 3.810 1,250 +0.03(+0.79%)
Jul 10, 2012 3.830 3.850 3.780 3.780 6,056 -0.04(-1.05%)
Jul 09, 2012 3.800 3.860 3.800 3.820 2,261 +0.00(+0.00%)
Jul 06, 2012 3.910 3.910 3.800 3.820 8,667 -0.28(-6.83%)
Jul 05, 2012 3.990 4.100 3.980 4.100 3,700 -0.04(-0.97%)
Jul 03, 2012 4.100 4.140 4.100 4.140 1,400 +0.07(+1.72%)
Jul 02, 2012 4.080 4.090 4.070 4.070 6,596 +0.00(+0.00%)
Jun 29, 2012 4.030 4.070 4.030 4.070 15,590 +0.14(+3.56%)
Jun 28, 2012 4.030 4.030 3.930 3.930 17,775 -0.35(-8.18%)
Jun 27, 2012 4.201 4.280 4.190 4.280 2,900 -0.03(-0.70%)
Jun 26, 2012 4.340 4.340 4.210 4.310 10,315 -0.13(-2.93%)
Jun 25, 2012 4.500 4.500 4.390 4.440 1,650 -0.26(-5.53%)
Jun 22, 2012 4.670 4.700 4.660 4.700 1,950 -0.08(-1.67%)
Jun 21, 2012 4.880 4.880 4.720 4.780 1,100 -0.15(-3.04%)
Jun 20, 2012 4.950 5.000 4.900 4.930 15,984 +0.09(+1.86%)
Jun 19, 2012 4.810 4.910 4.810 4.840 16,937 +0.15(+3.22%)
Jun 18, 2012 4.690 4.690 4.650 4.689 16,300 +0.01(+0.19%)
Jun 15, 2012 4.590 4.680 4.590 4.680 4,006 +0.08(+1.74%)
Jun 14, 2012 4.530 4.620 4.470 4.600 11,455 +0.14(+3.14%)
Jun 13, 2012 4.720 4.720 4.460 4.460 76,044 -0.34(-7.08%)
Jun 12, 2012 4.650 4.860 4.620 4.800 289,942 +0.57(+13.48%)
Jun 10, 2012 4.230 4.230 4.230 0 +0.00(+0.00%)
Jun 08, 2012 4.220 4.230 4.220 4.230 2,500 +0.48(+12.80%)
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.