TOM2.AS - TomTom N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
11 Feb 20209.9010.159.9010.0810.08571,444
10 Feb 20209.889.939.779.939.93531,765
07 Feb 202010.0510.119.869.929.92681,026
06 Feb 20209.9810.299.8910.0710.071,027,886
05 Feb 20209.9010.069.279.909.901,865,970
04 Feb 202010.0110.129.9710.0510.05844,896
03 Feb 20209.809.999.809.999.99376,014
31 Jan 20209.919.979.819.829.82300,607
30 Jan 20209.959.979.859.909.90299,592
29 Jan 202010.0810.199.9610.0010.00756,369
28 Jan 20209.9510.089.9210.0010.00479,564
27 Jan 20209.9710.229.829.989.98624,369
24 Jan 202010.1510.1810.0710.0810.08327,254
23 Jan 202010.1010.1710.0310.0510.05434,174
22 Jan 20209.9910.179.9410.1210.12325,765
21 Jan 202010.1210.139.8610.0210.02431,313
20 Jan 202010.2810.3910.0510.1410.14554,472
17 Jan 202010.0110.499.7210.2410.241,251,796
16 Jan 20209.8510.049.719.949.94396,356
15 Jan 202010.0210.059.869.869.86264,785
14 Jan 202010.0010.039.8610.0010.00362,436
13 Jan 202010.0310.129.899.929.92292,429
10 Jan 202010.1510.209.9810.0310.03389,388
09 Jan 202010.1010.1710.0510.1610.16571,748
08 Jan 20209.6010.149.5810.0510.05884,591
07 Jan 20209.619.789.599.609.60512,917
06 Jan 20209.459.649.169.639.63562,053
03 Jan 20209.699.779.509.509.50344,766
02 Jan 20209.429.739.399.699.69520,809
31 Dec 20199.429.449.369.429.4285,072
30 Dec 20199.509.569.389.409.40326,234
27 Dec 20199.409.559.409.559.55209,631
24 Dec 20199.449.529.439.459.4556,507
23 Dec 20199.399.509.299.509.50365,233
20 Dec 20199.419.529.419.449.44340,415
19 Dec 20199.419.529.409.489.48251,548
18 Dec 20199.419.559.329.449.44419,648
17 Dec 20199.409.499.349.489.48353,546
16 Dec 20199.429.569.419.429.42276,794
13 Dec 20199.429.609.409.479.47482,672
12 Dec 20199.369.479.299.359.35260,119
11 Dec 20199.339.429.309.409.40274,774
10 Dec 20199.449.459.289.389.38348,863
09 Dec 20199.349.579.309.449.44422,606
06 Dec 20199.359.419.259.349.34269,765
05 Dec 20199.359.459.329.339.33292,496
04 Dec 20199.209.409.169.359.35487,706
03 Dec 20199.309.379.169.239.23543,540
02 Dec 20199.609.629.269.299.29539,619
29 Nov 20199.519.709.479.539.53286,111
28 Nov 20199.609.669.519.549.54267,386
27 Nov 20199.769.799.629.659.65348,830
26 Nov 20199.499.769.389.729.72822,067
25 Nov 20199.909.979.399.399.391,068,579
22 Nov 20199.9610.019.879.939.93431,293
21 Nov 201910.0210.089.939.969.96433,496
20 Nov 20199.9610.139.8210.1010.10473,082
19 Nov 20199.909.999.839.909.90553,242
18 Nov 201910.1110.159.939.949.94393,726
15 Nov 201910.0510.1710.0510.0910.09259,349
14 Nov 201910.0610.169.9910.0510.05430,688
13 Nov 201910.0610.139.9210.1210.12473,012
12 Nov 201910.1510.1910.0710.0910.09318,277
11 Nov 201910.0910.1910.0610.1510.15382,678
08 Nov 201910.2310.2410.0810.1510.15539,714
07 Nov 201910.2010.4010.1610.2510.25543,119
06 Nov 201910.2010.3210.2010.2410.24278,807
05 Nov 201910.2110.2810.1410.2610.26361,492
04 Nov 201910.3010.3710.1210.2310.23456,330
01 Nov 201910.2010.3410.1210.3210.32431,342
31 Oct 201910.2010.2310.0610.1310.13311,915
30 Oct 201910.0310.1910.0310.1210.12466,367
29 Oct 201910.1410.219.9610.0610.06487,391
28 Oct 201910.0510.2510.0410.1610.16459,589
25 Oct 201910.0910.1810.0210.1110.11323,343
24 Oct 201910.1010.159.8710.0910.09467,115
23 Oct 201910.5610.7810.1110.1110.111,218,621
22 Oct 20199.9410.709.9210.6610.661,357,919
21 Oct 20199.799.949.709.889.88526,515
18 Oct 201910.0310.109.799.799.79788,456
17 Oct 20199.8010.219.7110.0910.091,298,876
16 Oct 201910.0010.309.619.719.711,715,912
15 Oct 201910.3410.3710.1410.2710.27575,647
14 Oct 201910.2410.3410.1810.2110.21387,781
11 Oct 201910.1210.3510.0910.2910.29447,794
10 Oct 201910.0010.159.9310.0610.06266,826
09 Oct 20199.9310.069.929.999.99291,774
08 Oct 201910.1110.119.949.979.97561,786
07 Oct 201910.1710.1810.0710.1210.12284,719
04 Oct 201910.0010.2210.0010.1510.15382,168
03 Oct 201910.0610.209.919.989.98518,930
02 Oct 201910.3110.3710.0910.0910.09466,290
01 Oct 201910.3510.3810.2310.3010.30499,339
*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