Mail

TOM2.AS - TomTom N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Dec 2019	9.42	9.56	9.41	9.45	9.45	124,416
13 Dec 2019	9.42	9.60	9.40	9.47	9.47	482,672
12 Dec 2019	9.36	9.47	9.29	9.35	9.35	260,119
11 Dec 2019	9.33	9.42	9.30	9.40	9.40	274,774
10 Dec 2019	9.44	9.45	9.28	9.38	9.38	348,863
09 Dec 2019	9.34	9.57	9.30	9.44	9.44	422,606
06 Dec 2019	9.35	9.41	9.25	9.34	9.34	269,765
05 Dec 2019	9.35	9.45	9.32	9.33	9.33	292,496
04 Dec 2019	9.20	9.40	9.16	9.35	9.35	487,706
03 Dec 2019	9.30	9.37	9.16	9.23	9.23	543,540
02 Dec 2019	9.60	9.62	9.26	9.29	9.29	539,619
29 Nov 2019	9.51	9.70	9.47	9.53	9.53	286,111
28 Nov 2019	9.60	9.66	9.51	9.54	9.54	267,386
27 Nov 2019	9.76	9.79	9.62	9.65	9.65	348,830
26 Nov 2019	9.49	9.76	9.38	9.72	9.72	822,067
25 Nov 2019	9.90	9.97	9.39	9.39	9.39	1,068,579
22 Nov 2019	9.96	10.01	9.87	9.93	9.93	431,293
21 Nov 2019	10.02	10.08	9.93	9.96	9.96	433,496
20 Nov 2019	9.96	10.13	9.82	10.10	10.10	473,082
19 Nov 2019	9.90	9.99	9.83	9.90	9.90	553,242
18 Nov 2019	10.11	10.15	9.93	9.94	9.94	393,726
15 Nov 2019	10.05	10.17	10.05	10.09	10.09	259,349
14 Nov 2019	10.06	10.16	9.99	10.05	10.05	430,688
13 Nov 2019	10.06	10.13	9.92	10.12	10.12	473,012
12 Nov 2019	10.15	10.19	10.07	10.09	10.09	318,277
11 Nov 2019	10.09	10.19	10.06	10.15	10.15	382,678
08 Nov 2019	10.23	10.24	10.08	10.15	10.15	539,714
07 Nov 2019	10.20	10.40	10.16	10.25	10.25	543,119
06 Nov 2019	10.20	10.32	10.20	10.24	10.24	278,807
05 Nov 2019	10.21	10.28	10.14	10.26	10.26	361,492
04 Nov 2019	10.30	10.37	10.12	10.23	10.23	456,330
01 Nov 2019	10.20	10.34	10.12	10.32	10.32	431,342
31 Oct 2019	10.20	10.23	10.06	10.13	10.13	311,915
30 Oct 2019	10.03	10.19	10.03	10.12	10.12	466,367
29 Oct 2019	10.14	10.21	9.96	10.06	10.06	487,391
28 Oct 2019	10.05	10.25	10.04	10.16	10.16	459,589
25 Oct 2019	10.09	10.18	10.02	10.11	10.11	323,343
24 Oct 2019	10.10	10.15	9.87	10.09	10.09	467,115
23 Oct 2019	10.56	10.78	10.11	10.11	10.11	1,218,621
22 Oct 2019	9.94	10.70	9.92	10.66	10.66	1,357,919
21 Oct 2019	9.79	9.94	9.70	9.88	9.88	526,515
18 Oct 2019	10.03	10.10	9.79	9.79	9.79	788,456
17 Oct 2019	9.80	10.21	9.71	10.09	10.09	1,298,876
16 Oct 2019	10.00	10.30	9.61	9.71	9.71	1,715,912
15 Oct 2019	10.34	10.37	10.14	10.27	10.27	575,647
14 Oct 2019	10.24	10.34	10.18	10.21	10.21	387,781
11 Oct 2019	10.12	10.35	10.09	10.29	10.29	447,794
10 Oct 2019	10.00	10.15	9.93	10.06	10.06	266,826
09 Oct 2019	9.93	10.06	9.92	9.99	9.99	291,774
08 Oct 2019	10.11	10.11	9.94	9.97	9.97	561,786
07 Oct 2019	10.17	10.18	10.07	10.12	10.12	284,719
04 Oct 2019	10.00	10.22	10.00	10.15	10.15	382,168
03 Oct 2019	10.06	10.20	9.91	9.98	9.98	518,930
02 Oct 2019	10.31	10.37	10.09	10.09	10.09	466,290
01 Oct 2019	10.35	10.38	10.23	10.30	10.30	499,339
30 Sep 2019	10.34	10.38	10.25	10.30	10.30	356,894
27 Sep 2019	10.18	10.34	10.12	10.34	10.34	555,766
26 Sep 2019	10.40	10.46	10.22	10.22	10.22	519,601
25 Sep 2019	10.70	10.76	10.25	10.44	10.44	747,819
24 Sep 2019	11.07	11.19	10.64	10.69	10.69	691,490
23 Sep 2019	10.85	11.02	10.73	11.00	11.00	420,625
20 Sep 2019	10.75	10.95	10.75	10.85	10.85	358,333
19 Sep 2019	10.86	10.91	10.70	10.81	10.81	344,690
18 Sep 2019	10.80	10.99	10.72	10.82	10.82	399,083
17 Sep 2019	11.02	11.07	10.65	10.76	10.76	766,477
16 Sep 2019	11.28	11.28	11.00	11.15	11.15	434,616
13 Sep 2019	11.39	11.39	11.20	11.33	11.33	351,493
12 Sep 2019	11.63	11.63	11.17	11.35	11.35	569,089
11 Sep 2019	11.52	11.54	11.40	11.51	11.51	386,271
10 Sep 2019	11.52	11.70	11.41	11.49	11.49	460,858
09 Sep 2019	11.42	11.74	11.40	11.54	11.54	763,004
06 Sep 2019	11.37	11.81	11.27	11.44	11.44	1,109,736
05 Sep 2019	11.26	11.39	10.86	11.13	11.13	979,904
04 Sep 2019	11.05	11.19	10.99	11.16	11.16	422,593
03 Sep 2019	11.00	11.05	10.90	10.92	10.92	188,916
02 Sep 2019	11.00	11.10	10.98	11.05	11.05	235,607
30 Aug 2019	11.02	11.18	11.02	11.09	11.09	365,715
29 Aug 2019	10.92	11.14	10.86	11.03	11.03	381,827
28 Aug 2019	10.99	11.19	10.87	10.95	10.95	365,118
27 Aug 2019	10.94	11.09	10.85	11.08	11.08	326,283
26 Aug 2019	10.92	11.08	10.86	10.95	10.95	232,393
23 Aug 2019	10.80	11.20	10.80	11.02	11.02	834,975
22 Aug 2019	10.72	10.89	10.66	10.76	10.76	344,392
21 Aug 2019	10.56	10.86	10.56	10.77	10.77	535,941
20 Aug 2019	10.48	10.68	10.48	10.58	10.58	438,924
19 Aug 2019	10.32	10.59	10.32	10.54	10.54	489,632
16 Aug 2019	10.15	10.36	10.12	10.30	10.30	550,563
15 Aug 2019	10.27	10.40	10.08	10.16	10.16	822,086
14 Aug 2019	10.50	10.64	10.24	10.27	10.27	609,028
13 Aug 2019	10.35	10.58	10.25	10.48	10.48	485,389
12 Aug 2019	10.54	10.65	10.38	10.42	10.42	357,470
09 Aug 2019	10.44	10.62	10.40	10.49	10.49	623,409
08 Aug 2019	10.35	10.44	10.29	10.41	10.41	333,253
07 Aug 2019	10.21	10.47	10.20	10.30	10.30	339,493
06 Aug 2019	10.27	10.46	10.21	10.22	10.22	590,914
05 Aug 2019	10.32	10.33	10.18	10.32	10.32	440,076
02 Aug 2019	10.77	10.85	10.34	10.43	10.43	686,062
01 Aug 2019	10.68	10.89	10.61	10.87	10.87	632,607
31 Jul 2019	10.58	10.86	10.56	10.71	10.71	557,400
30 Jul 2019	10.75	10.80	10.57	10.67	10.67	402,780
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