TOM2.AS - TomTom N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20207.427.577.397.437.43216,589
02 Jul 20207.267.427.257.397.39315,898
01 Jul 20207.097.146.917.117.11307,241
30 Jun 20207.107.116.977.047.04288,979
29 Jun 20207.087.116.967.077.07203,562
26 Jun 20207.207.237.037.097.09166,630
25 Jun 20207.217.216.997.167.16403,693
24 Jun 20207.397.517.147.157.15247,738
23 Jun 20207.217.517.147.517.51546,459
22 Jun 20207.057.207.027.157.15262,537
19 Jun 20207.087.187.017.147.141,845,391
18 Jun 20207.417.417.027.077.07561,742
17 Jun 20207.247.407.167.307.30330,043
16 Jun 20207.287.397.137.237.23585,786
15 Jun 20207.007.206.937.137.13406,710
12 Jun 20207.147.296.977.157.15468,089
11 Jun 20207.387.437.177.177.17530,208
10 Jun 20207.747.817.457.467.46406,493
09 Jun 20208.008.007.647.677.67524,073
08 Jun 20208.098.207.847.917.91584,713
05 Jun 20207.998.227.998.168.16563,669
04 Jun 20208.008.047.897.977.97471,228
03 Jun 20208.158.197.958.038.03538,732
02 Jun 20207.748.167.727.977.97488,996
01 Jun 20207.637.777.597.647.64220,396
29 May 20207.637.687.517.637.63365,206
28 May 20207.597.707.507.627.62253,017
27 May 20207.497.597.407.517.51278,530
26 May 20207.307.497.297.447.44300,332
25 May 20207.127.297.057.247.24168,106
22 May 20207.017.056.827.057.05223,920
21 May 20207.167.227.077.077.07138,590
20 May 20207.207.247.037.227.22360,722
19 May 20207.017.167.007.147.14486,547
18 May 20206.786.986.766.936.93496,339
15 May 20206.686.786.556.786.78599,184
14 May 20206.726.726.456.596.59650,562
13 May 20206.997.006.746.746.74584,054
12 May 20207.397.397.067.077.07413,212
11 May 20207.307.637.287.327.32516,121
08 May 20207.227.457.227.337.33455,956
07 May 20207.037.227.007.227.22387,761
06 May 20207.057.246.997.097.09405,747
05 May 20207.107.146.977.077.07444,519
04 May 20206.997.016.756.916.91568,023
30 Apr 20207.407.567.207.207.20520,070
29 Apr 20207.227.347.117.337.33665,314
28 Apr 20207.057.217.057.137.13321,383
27 Apr 20207.257.347.057.057.05369,895
24 Apr 20207.137.227.077.167.16353,196
23 Apr 20207.307.307.107.137.13412,194
22 Apr 20207.087.256.907.247.24528,203
21 Apr 20207.207.216.886.886.88654,449
20 Apr 20207.207.397.177.227.22678,187
17 Apr 20207.387.457.077.167.16877,786
16 Apr 20207.427.537.137.267.26705,133
15 Apr 20207.537.587.037.367.361,050,440
14 Apr 20207.978.247.727.747.74787,851
09 Apr 20207.808.147.807.917.91654,093
08 Apr 20207.677.847.617.787.78448,510
07 Apr 20207.707.997.587.677.67632,963
06 Apr 20207.217.627.217.557.55450,573
03 Apr 20207.167.247.017.137.13546,367
02 Apr 20207.167.367.157.227.22682,106
01 Apr 20206.967.326.967.197.19820,212
31 Mar 20206.937.376.937.127.12623,512
30 Mar 20206.807.016.596.956.951,196,530
27 Mar 20207.297.296.856.936.931,063,182
26 Mar 20206.827.356.697.277.27962,549
25 Mar 20206.466.906.446.906.901,595,153
24 Mar 20206.266.366.196.266.261,411,360
23 Mar 20206.316.366.076.086.081,057,351
20 Mar 20206.576.626.246.616.611,220,321
19 Mar 20206.416.565.956.206.201,017,921
18 Mar 20206.506.596.186.306.301,173,466
17 Mar 20206.646.866.276.676.671,042,817
16 Mar 20206.516.746.036.636.631,695,625
13 Mar 20207.047.376.776.996.991,320,432
12 Mar 20207.447.466.936.976.971,370,382
11 Mar 20208.158.287.827.897.891,100,270
10 Mar 20208.358.658.148.158.151,324,935
09 Mar 20208.058.337.918.238.231,438,384
06 Mar 20208.508.678.448.618.61832,149
05 Mar 20209.119.118.768.788.78753,762
04 Mar 20209.299.299.019.059.05632,973
03 Mar 20209.279.349.139.139.13753,080
02 Mar 20209.219.398.929.079.07787,443
28 Feb 20208.939.138.769.139.131,505,240
27 Feb 20209.429.459.179.309.30998,696
26 Feb 20209.559.659.209.639.631,174,497
25 Feb 20209.729.799.529.599.591,139,943
24 Feb 202010.3510.359.709.709.701,068,556
21 Feb 202010.7010.8010.5510.5910.59577,705
20 Feb 202010.5810.7910.5610.6910.69711,478
19 Feb 202010.4310.5710.3710.5710.57793,985
18 Feb 202010.5110.5210.3810.3910.39409,629
17 Feb 202010.4310.6410.4310.5410.54574,038
14 Feb 202010.3810.5110.3310.4510.45613,750
13 Feb 202010.3710.5110.3310.4010.40693,333
12 Feb 202010.1410.4410.1210.4410.441,297,042
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more