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 29, 2015 11.17 11.17 11.17 100 -0.07(-0.62%)
May 27, 2015 11.24 11.24 11.24 62 +0.16(+1.44%)
May 26, 2015 11.16 11.16 11.08 11.08 1,600 +0.00(+0.00%)
May 22, 2015 11.08 11.08 11.08 0 +0.07(+0.64%)
May 21, 2015 10.98 11.01 10.98 11.01 9,765 +0.80(+7.84%)
May 19, 2015 10.21 10.21 10.21 61 +0.78(+8.27%)
May 18, 2015 9.430 9.430 9.430 9.430 400 -0.07(-0.74%)
May 13, 2015 9.500 9.500 9.500 0 -0.10(-1.04%)
May 12, 2015 9.600 9.600 9.600 9.600 750 +0.36(+3.90%)
May 11, 2015 9.110 9.240 9.110 9.240 500 -0.05(-0.54%)
May 08, 2015 9.140 9.290 9.140 9.290 1,380 +0.60(+6.90%)
May 05, 2015 8.690 8.690 8.690 0 -0.27(-3.01%)
May 04, 2015 8.960 8.960 8.960 8.960 390 -0.05(-0.55%)
Apr 29, 2015 9.010 9.010 9.010 0 +0.02(+0.24%)
Apr 23, 2015 8.988 8.988 8.988 0 +0.51(+6.00%)
Apr 22, 2015 8.500 8.500 8.479 8.479 850 -0.18(-2.07%)
Apr 21, 2015 8.790 8.790 8.658 8.658 3,560 +0.01(+0.09%)
Apr 13, 2015 8.650 8.650 8.650 0 +0.15(+1.76%)
Apr 10, 2015 7.850 8.500 7.850 8.500 770 +0.70(+8.97%)
Apr 01, 2015 7.800 7.800 7.800 0 -0.03(-0.38%)
Mar 27, 2015 7.830 7.830 7.830 0 +0.09(+1.16%)
Mar 26, 2015 7.740 7.740 7.740 7.740 300 -0.24(-3.01%)
Mar 25, 2015 7.980 8.000 7.980 7.980 4,864 -0.06(-0.75%)
Mar 24, 2015 8.000 8.040 8.000 8.040 4,491 +0.29(+3.74%)
Mar 19, 2015 7.750 7.750 7.750 0 +0.09(+1.17%)
Mar 18, 2015 7.660 7.660 7.660 7.660 500 -0.50(-6.13%)
Mar 11, 2015 8.160 8.160 8.160 0 -0.20(-2.39%)
Mar 06, 2015 8.360 8.360 8.360 0 -0.18(-2.11%)
Mar 04, 2015 8.540 8.540 8.540 0 -0.11(-1.27%)
Mar 03, 2015 8.650 8.650 8.650 8.650 500 +0.20(+2.37%)
Feb 26, 2015 8.450 8.450 8.450 25 +0.37(+4.58%)
Feb 25, 2015 7.934 8.080 7.934 8.080 850 +0.37(+4.80%)
Feb 20, 2015 7.710 7.710 7.710 0 -0.06(-0.77%)
Feb 13, 2015 7.770 7.770 7.770 0 -0.11(-1.45%)
Feb 12, 2015 7.880 7.884 7.850 7.884 4,736 +1.29(+19.64%)
Feb 11, 2015 6.590 6.590 6.590 6.590 800 -0.03(-0.45%)
Feb 04, 2015 6.620 6.620 6.620 0 +0.09(+1.35%)
Jan 16, 2015 6.532 6.532 6.532 0 -0.48(-6.90%)
Jan 13, 2015 7.016 7.016 7.016 0 +0.38(+5.66%)
Dec 31, 2014 6.640 6.640 6.640 0 +0.09(+1.37%)
Dec 30, 2014 6.610 6.610 6.550 6.550 2,264 -0.09(-1.41%)
Dec 04, 2014 6.644 6.644 6.644 0 -0.26(-3.72%)
Dec 01, 2014 6.900 6.900 6.900 0 +0.11(+1.62%)
Nov 26, 2014 6.790 6.790 6.790 0 -0.65(-8.74%)
Nov 03, 2014 7.440 7.440 7.440 0 +0.22(+3.05%)
Oct 31, 2014 7.260 7.270 7.220 7.220 1,500 -0.04(-0.55%)
Oct 30, 2014 7.060 7.270 7.060 7.260 2,100 +0.21(+2.98%)
Oct 29, 2014 7.370 7.370 7.050 1,000 -0.32(-4.34%)
Oct 28, 2014 7.354 7.370 7.354 7.370 1,000 +0.33(+4.69%)
Oct 16, 2014 7.040 700 -0.15(-2.09%)
Oct 15, 2014 7.560 7.560 7.190 7.190 300 -0.63(-8.03%)
Oct 10, 2014 7.818 7.818 7.818 0 -0.24(-3.00%)
Oct 08, 2014 8.060 8.060 8.060 0 -0.29(-3.47%)
Oct 03, 2014 8.350 8.350 8.350 0 +0.39(+4.90%)
Sep 30, 2014 7.960 7.960 7.960 0 +0.01(+0.13%)
Sep 29, 2014 7.920 7.950 7.920 7.950 405 +0.05(+0.63%)
Sep 25, 2014 7.900 7.900 7.900 0 -0.03(-0.38%)
Sep 19, 2014 7.930 7.930 7.930 0 -0.11(-1.39%)
Sep 09, 2014 8.042 8.042 8.042 0 -0.14(-1.69%)
Sep 08, 2014 8.180 8.180 8.180 8.180 1,060 +0.52(+6.75%)
Sep 03, 2014 7.662 7.662 7.662 0 +0.03(+0.43%)
Sep 02, 2014 7.630 7.630 7.630 7.630 2,065 -0.04(-0.57%)
Aug 29, 2014 7.674 7.674 7.674 0 +0.24(+3.28%)
Aug 28, 2014 7.430 7.430 7.430 7.430 100 -0.18(-2.37%)
Aug 19, 2014 7.610 7.610 7.610 0 +0.16(+2.11%)
Aug 18, 2014 7.452 7.452 7.452 7.452 255 +0.34(+4.74%)
Aug 08, 2014 7.115 7.115 7.115 0 -0.35(-4.75%)
Aug 01, 2014 7.470 7.470 7.470 70 -0.23(-2.99%)
Jul 29, 2014 7.700 7.700 7.700 0 -0.21(-2.65%)
Jul 22, 2014 7.910 7.910 7.910 0 +0.01(+0.13%)
Jul 14, 2014 7.900 7.900 7.900 0 +0.45(+6.04%)
Jul 10, 2014 7.450 7.450 7.450 0 -0.25(-3.25%)
Jul 08, 2014 7.700 7.700 7.700 0 -0.05(-0.65%)
Jul 07, 2014 7.750 7.750 7.750 7.750 1,004 -0.25(-3.12%)
Jul 03, 2014 8.000 8.000 8.000 0 +0.14(+1.81%)
Jun 27, 2014 7.858 7.858 7.858 0 -0.05(-0.66%)
Jun 25, 2014 7.910 7.910 7.910 0 +0.31(+4.06%)
Jun 23, 2014 7.601 7.601 7.601 0 +0.08(+1.08%)
Jun 19, 2014 7.520 7.520 7.520 40 +0.33(+4.65%)
Jun 17, 2014 7.186 7.186 7.186 0 -0.19(-2.63%)
Jun 12, 2014 7.380 7.380 7.380 0 -0.03(-0.40%)
Jun 11, 2014 7.440 7.440 7.410 7.410 3,260 -0.04(-0.51%)
Jun 10, 2014 7.490 7.490 7.448 7.448 2,440 +0.13(+1.75%)
Jun 03, 2014 7.320 7.320 7.320 7.320 0 -0.02(-0.27%)
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.