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
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
29 Jul 2019	10.70	10.85	10.68	10.79	10.79	354,392
26 Jul 2019	10.56	10.81	10.56	10.78	10.78	605,592
25 Jul 2019	10.80	10.95	10.52	10.60	10.60	661,088
24 Jul 2019	10.59	10.84	10.36	10.82	10.82	866,073
23 Jul 2019	10.57	10.74	10.45	10.62	10.62	974,477
22 Jul 2019	10.07	10.59	10.07	10.52	10.52	991,529
19 Jul 2019	9.85	10.12	9.76	10.04	10.04	1,028,914
18 Jul 2019	9.60	9.86	9.53	9.80	9.80	669,404
17 Jul 2019	10.23	10.25	9.45	9.69	9.69	1,628,204
16 Jul 2019	9.80	9.88	9.70	9.74	9.74	551,354
15 Jul 2019	9.79	9.90	9.79	9.80	9.80	524,437
12 Jul 2019	9.64	9.76	9.64	9.74	9.74	235,212
11 Jul 2019	9.69	9.74	9.57	9.69	9.69	311,895
10 Jul 2019	9.59	9.71	9.58	9.62	9.62	317,914
09 Jul 2019	9.70	9.70	9.56	9.59	9.59	554,512
08 Jul 2019	9.72	9.81	9.62	9.73	9.73	617,622
05 Jul 2019	9.82	9.91	9.74	9.80	9.80	597,173
04 Jul 2019	9.95	10.14	9.76	9.88	9.88	982,530
03 Jul 2019	10.20	10.20	10.10	10.12	10.12	415,154
02 Jul 2019	9.97	10.19	9.78	10.14	10.14	927,146
01 Jul 2019	10.23	10.30	10.09	10.09	10.09	540,636
28 Jun 2019	10.00	10.28	9.97	10.12	10.12	855,577
27 Jun 2019	9.75	10.00	9.70	9.96	9.96	1,762,731
26 Jun 2019	9.64	9.70	9.54	9.64	9.64	353,903
25 Jun 2019	9.47	9.84	9.36	9.64	9.64	744,604
24 Jun 2019	9.30	9.48	9.29	9.47	9.47	461,006
21 Jun 2019	9.30	9.45	9.21	9.32	9.32	2,076,532
20 Jun 2019	8.95	9.40	8.95	9.25	9.25	2,085,046
19 Jun 2019	8.82	8.99	8.80	8.93	8.93	732,795
18 Jun 2019	8.55	8.80	8.52	8.77	8.77	517,570
17 Jun 2019	8.48	8.69	8.46	8.58	8.58	580,125
14 Jun 2019	8.52	8.60	8.46	8.48	8.48	448,405
13 Jun 2019	8.43	8.52	8.39	8.52	8.52	353,701
12 Jun 2019	8.25	8.56	8.25	8.47	8.47	706,350
11 Jun 2019	8.24	8.44	8.22	8.29	8.29	637,145
10 Jun 2019	8.20	8.24	8.14	8.20	8.20	318,178
07 Jun 2019	8.13	8.23	8.00	8.15	8.15	1,015,406
06 Jun 2019	8.02	8.17	7.99	8.05	8.05	435,575
05 Jun 2019	7.79	8.10	7.70	7.99	7.99	624,351
04 Jun 2019	7.85	7.90	7.66	7.79	7.79	531,150
03 Jun 2019	7.67	7.86	7.60	7.83	7.83	721,100
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