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, 2012 4.500 4.500 4.500 4.500 0 -0.01(-0.22%)
May 25, 2012 4.410 4.510 4.410 4.510 1,000 +0.18(+4.16%)
May 14, 2012 4.330 4.330 4.330 0 -0.23(-5.04%)
May 07, 2012 4.560 4.560 4.560 0 -0.10(-2.15%)
Apr 26, 2012 4.660 4.660 4.660 0 -0.03(-0.64%)
Apr 25, 2012 4.690 4.690 4.690 4.690 500 +0.84(+21.82%)
Apr 16, 2012 3.850 3.850 3.850 0 -0.21(-5.17%)
Apr 04, 2012 4.060 4.060 4.060 0 -0.57(-12.31%)
Mar 28, 2012 4.630 4.630 4.630 0 -0.05(-1.07%)
Mar 26, 2012 4.680 4.680 4.680 0 +0.00(+0.00%)
Mar 23, 2012 4.680 4.680 4.680 4.680 700 -0.01(-0.21%)
Mar 22, 2012 4.690 4.690 4.690 4.690 840 -0.12(-2.49%)
Mar 21, 2012 4.750 4.810 4.750 4.810 5,000 +0.06(+1.26%)
Mar 19, 2012 4.750 4.750 4.750 0 +0.01(+0.21%)
Mar 16, 2012 4.740 4.740 4.740 4.740 570 +0.03(+0.64%)
Mar 02, 2012 4.710 4.710 4.710 0 -0.27(-5.42%)
Feb 28, 2012 4.980 4.980 4.980 4.980 0 -0.79(-13.69%)
Feb 23, 2012 5.770 5.770 5.770 0 -0.16(-2.70%)
Feb 22, 2012 5.930 5.930 5.930 5.930 500 +0.15(+2.60%)
Feb 21, 2012 5.770 5.780 5.770 5.780 500 +0.68(+13.33%)
Feb 14, 2012 5.100 5.100 5.100 0 +0.26(+5.37%)
Feb 09, 2012 4.840 4.840 4.840 0 +0.23(+4.99%)
Feb 03, 2012 4.610 4.610 4.610 0 +0.02(+0.44%)
Feb 02, 2012 4.590 4.590 4.590 4.590 2,000 -0.01(-0.22%)
Jan 26, 2012 4.600 4.600 4.600 0 -0.15(-3.16%)
Jan 23, 2012 4.750 4.750 4.750 4.750 0 +0.66(+16.14%)
Jan 11, 2012 4.090 4.090 4.090 0 +0.18(+4.60%)
Dec 30, 2011 3.910 3.910 3.910 0 -0.06(-1.51%)
Dec 27, 2011 3.970 3.970 3.970 3.970 0 +0.42(+11.83%)
Dec 20, 2011 3.550 3.550 3.550 3.550 0 +0.17(+5.03%)
Dec 19, 2011 3.380 3.380 3.380 3.380 200 -0.02(-0.59%)
Dec 15, 2011 3.400 3.400 3.400 3.400 0 -0.15(-4.23%)
Dec 14, 2011 3.550 3.550 3.550 3.550 750 -0.10(-2.74%)
Dec 13, 2011 3.650 3.650 3.650 3.650 500 -0.27(-6.89%)
Dec 09, 2011 3.920 3.920 3.920 3.920 0 -0.05(-1.26%)
Dec 07, 2011 3.970 3.970 3.970 0 -0.02(-0.50%)
Dec 06, 2011 3.990 3.990 3.990 3.990 500 -0.07(-1.72%)
Dec 02, 2011 4.060 4.060 4.060 0 +0.04(+1.00%)
Nov 30, 2011 4.020 4.020 4.020 0 +0.25(+6.63%)
Nov 29, 2011 3.770 3.770 3.770 3.770 300 +0.35(+10.23%)
Nov 25, 2011 3.420 3.420 3.420 0 +0.03(+0.88%)
Nov 23, 2011 3.430 3.430 3.390 3.390 2,125 -1.12(-24.83%)
Nov 04, 2011 4.510 4.510 4.510 0 -0.05(-1.10%)
Nov 02, 2011 4.560 4.560 4.560 0 -0.44(-8.80%)
Oct 31, 2011 5.000 5.000 5.000 0 -0.15(-2.91%)
Oct 28, 2011 5.150 5.150 5.150 5.150 1,000 -0.01(-0.19%)
Oct 27, 2011 5.140 5.160 5.140 5.160 3,700 +0.35(+7.28%)
Oct 26, 2011 4.790 4.810 4.790 4.810 1,000 +0.00(+0.00%)
Oct 25, 2011 4.890 4.890 4.810 4.810 1,400 -0.19(-3.80%)
Oct 24, 2011 5.150 5.150 5.000 5.000 10,700 +0.93(+22.85%)
Oct 20, 2011 4.070 4.070 4.070 4.070 0 +0.14(+3.56%)
Oct 18, 2011 3.930 3.930 3.930 3.930 0 -0.13(-3.20%)
Oct 17, 2011 4.060 4.060 4.060 4.060 100 -0.09(-2.17%)
Oct 14, 2011 4.150 4.150 4.150 4.150 100 -0.08(-1.89%)
Oct 13, 2011 4.230 4.230 4.230 4.230 100 -0.15(-3.42%)
Oct 12, 2011 4.380 4.380 4.380 4.380 100 +0.04(+0.92%)
Oct 11, 2011 4.340 4.340 4.340 4.340 100 +0.80(+22.60%)
Sep 26, 2011 3.540 3.540 3.540 0 +0.19(+5.67%)
Sep 23, 2011 3.350 3.350 3.350 3.350 400 -0.54(-13.88%)
Sep 12, 2011 3.890 3.890 3.890 0 -0.79(-16.88%)
Sep 01, 2011 4.680 4.680 4.680 0 -0.13(-2.70%)
Aug 31, 2011 4.810 4.810 4.810 4.810 500 +0.29(+6.42%)
Aug 30, 2011 4.520 4.520 4.520 4.520 150 +0.33(+7.88%)
Aug 24, 2011 4.190 4.190 4.190 0 +0.01(+0.24%)
Aug 23, 2011 4.180 4.180 4.180 4.180 100 -0.06(-1.42%)
Aug 19, 2011 4.240 4.240 4.240 0 -0.44(-9.40%)
Aug 17, 2011 4.680 4.680 4.680 0 -0.23(-4.68%)
Aug 15, 2011 4.910 4.910 4.910 0 +0.41(+9.11%)
Aug 11, 2011 4.500 4.500 4.500 0 +0.20(+4.65%)
Aug 10, 2011 4.300 4.300 4.300 4.300 100 -0.01(-0.23%)
Aug 09, 2011 4.310 4.310 4.310 4.310 200 +0.14(+3.36%)
Aug 08, 2011 4.060 4.170 4.060 4.170 2,300 -0.13(-3.02%)
Aug 04, 2011 4.300 4.300 4.300 4.300 0 -0.11(-2.49%)
Aug 02, 2011 4.410 4.410 4.410 0 -0.28(-5.97%)
Jul 27, 2011 4.690 4.690 4.690 0 -0.39(-7.68%)
Jul 25, 2011 5.080 5.080 5.080 0 -0.03(-0.59%)
Jul 22, 2011 5.110 5.110 5.110 5.110 100 +0.30(+6.24%)
Jul 19, 2011 4.810 4.810 4.810 4.810 0 +0.17(+3.66%)
Jul 18, 2011 4.640 4.640 4.640 4.640 850 -0.26(-5.31%)
Jul 14, 2011 4.900 4.900 4.900 0 -0.15(-2.97%)
Jul 13, 2011 5.050 5.050 5.050 5.050 700 +0.10(+2.02%)
Jul 12, 2011 4.950 4.950 4.950 4.950 100 -0.10(-1.98%)
Jul 11, 2011 5.080 5.100 4.990 5.050 2,550 -0.52(-9.34%)
Jul 05, 2011 5.570 5.570 5.570 0 +0.28(+5.29%)
Jul 01, 2011 5.285 5.290 5.270 5.290 3,625 +0.05(+0.95%)
Jun 30, 2011 5.230 5.240 5.230 5.240 5,450 +0.06(+1.16%)
Jun 28, 2011 5.180 5.180 5.180 0 -1.73(-25.04%)
Jun 27, 2011 6.970 6.990 6.910 6.910 3,000 +0.01(+0.14%)
Jun 24, 2011 6.890 6.900 6.890 6.900 1,500 -0.32(-4.43%)
Jun 23, 2011 7.220 7.220 7.220 7.220 100 -0.38(-5.00%)
Jun 22, 2011 7.600 7.600 7.600 7.600 1,600 -0.01(-0.13%)
Jun 17, 2011 7.610 7.610 7.610 0 +0.10(+1.33%)
Jun 16, 2011 7.510 7.510 7.510 7.510 300 -0.19(-2.47%)
Jun 15, 2011 7.700 7.700 7.700 7.700 300 +0.00(+0.00%)
Jun 13, 2011 7.700 7.700 7.700 0 -0.41(-5.06%)
Jun 09, 2011 8.110 8.110 8.110 0 +0.12(+1.50%)
Jun 08, 2011 7.990 7.990 7.990 7.990 100 -0.15(-1.84%)
Jun 07, 2011 8.140 8.140 8.140 8.140 350 -0.02(-0.25%)
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.