TomTom N.V. (TOM2.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 02:13PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.75 | 5.93 | 5.73 | 5.86 | 5.86 | 289,227 |
| 18 Apr 2024 | 6.22 | 6.23 | 5.98 | 5.98 | 5.98 | 668,949 |
| 17 Apr 2024 | 6.76 | 6.76 | 6.04 | 6.18 | 6.18 | 2,045,397 |
| 16 Apr 2024 | 7.19 | 7.28 | 7.07 | 7.28 | 7.28 | 227,592 |
| 15 Apr 2024 | 7.40 | 7.51 | 7.25 | 7.28 | 7.28 | 213,528 |
| 12 Apr 2024 | 7.61 | 7.68 | 7.38 | 7.39 | 7.39 | 296,905 |
| 11 Apr 2024 | 7.41 | 7.57 | 7.36 | 7.53 | 7.53 | 150,294 |
| 10 Apr 2024 | 7.59 | 7.63 | 7.43 | 7.46 | 7.46 | 178,654 |
| 09 Apr 2024 | 7.40 | 7.59 | 7.39 | 7.51 | 7.51 | 184,700 |
| 08 Apr 2024 | 7.36 | 7.47 | 7.36 | 7.41 | 7.41 | 108,008 |
| 05 Apr 2024 | 7.41 | 7.48 | 7.28 | 7.38 | 7.38 | 167,307 |
| 04 Apr 2024 | 7.50 | 7.56 | 7.45 | 7.51 | 7.51 | 207,223 |
| 03 Apr 2024 | 7.39 | 7.49 | 7.28 | 7.45 | 7.45 | 108,321 |
| 02 Apr 2024 | 7.41 | 7.53 | 7.29 | 7.39 | 7.39 | 235,813 |
| 28 Mar 2024 | 7.40 | 7.47 | 7.26 | 7.41 | 7.41 | 180,561 |
| 27 Mar 2024 | 7.34 | 7.40 | 7.20 | 7.38 | 7.38 | 151,244 |
| 26 Mar 2024 | 7.38 | 7.45 | 7.32 | 7.34 | 7.34 | 133,683 |
| 25 Mar 2024 | 7.30 | 7.39 | 7.26 | 7.39 | 7.39 | 150,431 |
| 22 Mar 2024 | 7.29 | 7.39 | 7.26 | 7.30 | 7.30 | 144,258 |
| 21 Mar 2024 | 7.13 | 7.35 | 7.13 | 7.33 | 7.33 | 224,452 |
| 20 Mar 2024 | 7.20 | 7.30 | 7.14 | 7.15 | 7.15 | 149,189 |
| 19 Mar 2024 | 7.19 | 7.27 | 7.10 | 7.22 | 7.22 | 222,920 |
| 18 Mar 2024 | 7.03 | 7.17 | 7.03 | 7.11 | 7.11 | 203,397 |
| 15 Mar 2024 | 7.21 | 7.24 | 7.01 | 7.02 | 7.02 | 286,439 |
| 14 Mar 2024 | 7.23 | 7.31 | 7.19 | 7.21 | 7.21 | 159,321 |
| 13 Mar 2024 | 7.45 | 7.45 | 7.26 | 7.26 | 7.26 | 98,946 |
| 12 Mar 2024 | 7.23 | 7.40 | 7.23 | 7.36 | 7.36 | 127,443 |
| 11 Mar 2024 | 7.05 | 7.27 | 7.01 | 7.22 | 7.22 | 145,656 |
| 08 Mar 2024 | 7.22 | 7.22 | 7.07 | 7.11 | 7.11 | 139,557 |
| 07 Mar 2024 | 7.07 | 7.24 | 7.07 | 7.19 | 7.19 | 108,925 |
| 06 Mar 2024 | 7.10 | 7.20 | 7.09 | 7.13 | 7.13 | 170,407 |
| 05 Mar 2024 | 7.25 | 7.26 | 7.09 | 7.13 | 7.13 | 159,082 |
| 04 Mar 2024 | 7.41 | 7.48 | 7.30 | 7.30 | 7.30 | 171,421 |
| 01 Mar 2024 | 7.43 | 7.47 | 7.34 | 7.42 | 7.42 | 149,537 |
| 29 Feb 2024 | 7.43 | 7.45 | 7.36 | 7.43 | 7.43 | 191,836 |
| 28 Feb 2024 | 7.45 | 7.49 | 7.32 | 7.43 | 7.43 | 142,341 |
| 27 Feb 2024 | 7.46 | 7.49 | 7.37 | 7.46 | 7.46 | 171,238 |
| 26 Feb 2024 | 7.49 | 7.56 | 7.46 | 7.51 | 7.51 | 115,709 |
| 23 Feb 2024 | 7.56 | 7.66 | 7.45 | 7.49 | 7.49 | 230,090 |
| 22 Feb 2024 | 7.53 | 7.64 | 7.47 | 7.61 | 7.61 | 224,596 |
| 21 Feb 2024 | 7.34 | 7.45 | 7.34 | 7.41 | 7.41 | 163,871 |
| 20 Feb 2024 | 7.47 | 7.47 | 7.32 | 7.34 | 7.34 | 195,171 |
| 19 Feb 2024 | 7.70 | 7.73 | 7.53 | 7.53 | 7.53 | 227,949 |
| 16 Feb 2024 | 7.68 | 7.79 | 7.68 | 7.74 | 7.74 | 252,195 |
| 15 Feb 2024 | 7.70 | 7.74 | 7.66 | 7.66 | 7.66 | 206,232 |
| 14 Feb 2024 | 7.51 | 7.64 | 7.47 | 7.64 | 7.64 | 256,606 |
| 13 Feb 2024 | 7.62 | 7.67 | 7.37 | 7.50 | 7.50 | 265,360 |
| 12 Feb 2024 | 7.51 | 7.63 | 7.50 | 7.63 | 7.63 | 289,185 |
| 09 Feb 2024 | 7.54 | 7.57 | 7.39 | 7.47 | 7.47 | 490,440 |
| 08 Feb 2024 | 7.43 | 7.64 | 7.33 | 7.55 | 7.55 | 560,390 |
| 07 Feb 2024 | 7.28 | 7.45 | 7.27 | 7.30 | 7.30 | 411,034 |
| 06 Feb 2024 | 7.30 | 7.42 | 7.06 | 7.24 | 7.24 | 685,154 |
| 05 Feb 2024 | 7.03 | 7.26 | 7.00 | 7.26 | 7.26 | 717,451 |
| 02 Feb 2024 | 6.52 | 7.16 | 6.43 | 7.00 | 7.00 | 1,848,042 |
| 01 Feb 2024 | 6.29 | 6.47 | 6.22 | 6.30 | 6.30 | 397,705 |
| 31 Jan 2024 | 6.30 | 6.32 | 6.24 | 6.30 | 6.30 | 366,633 |
| 30 Jan 2024 | 6.41 | 6.53 | 6.34 | 6.34 | 6.34 | 327,912 |
| 29 Jan 2024 | 6.35 | 6.39 | 6.24 | 6.39 | 6.39 | 338,760 |
| 26 Jan 2024 | 6.38 | 6.43 | 6.28 | 6.38 | 6.38 | 282,083 |
| 25 Jan 2024 | 6.50 | 6.55 | 6.41 | 6.45 | 6.45 | 213,286 |
| 24 Jan 2024 | 6.43 | 6.53 | 6.40 | 6.50 | 6.50 | 286,241 |
| 23 Jan 2024 | 6.47 | 6.49 | 6.36 | 6.43 | 6.43 | 306,357 |
| 22 Jan 2024 | 6.24 | 6.46 | 6.18 | 6.45 | 6.45 | 556,859 |
| 19 Jan 2024 | 6.22 | 6.24 | 6.09 | 6.13 | 6.13 | 366,035 |
| 18 Jan 2024 | 6.12 | 6.21 | 6.03 | 6.20 | 6.20 | 518,136 |
| 17 Jan 2024 | 6.09 | 6.16 | 6.06 | 6.14 | 6.14 | 211,371 |
| 16 Jan 2024 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 234,416 |
| 15 Jan 2024 | 6.24 | 6.24 | 6.09 | 6.10 | 6.10 | 430,466 |
| 12 Jan 2024 | 6.37 | 6.47 | 6.30 | 6.37 | 6.37 | 274,902 |
| 11 Jan 2024 | 6.34 | 6.62 | 6.34 | 6.39 | 6.39 | 839,515 |
| 10 Jan 2024 | 6.30 | 6.34 | 6.26 | 6.30 | 6.30 | 281,351 |
| 09 Jan 2024 | 6.20 | 6.34 | 6.11 | 6.30 | 6.30 | 360,188 |
| 08 Jan 2024 | 6.05 | 6.21 | 6.01 | 6.21 | 6.21 | 361,904 |
| 05 Jan 2024 | 6.05 | 6.05 | 5.94 | 6.03 | 6.03 | 332,941 |
| 04 Jan 2024 | 6.10 | 6.12 | 5.97 | 6.08 | 6.08 | 335,595 |
| 03 Jan 2024 | 6.24 | 6.24 | 6.05 | 6.09 | 6.09 | 442,696 |
| 02 Jan 2024 | 6.40 | 6.43 | 6.22 | 6.25 | 6.25 | 287,221 |
| 29 Dec 2023 | 6.42 | 6.51 | 6.38 | 6.39 | 6.39 | 265,975 |
| 28 Dec 2023 | 6.53 | 6.53 | 6.39 | 6.44 | 6.44 | 239,063 |
| 27 Dec 2023 | 6.44 | 6.56 | 6.44 | 6.49 | 6.49 | 283,439 |
| 22 Dec 2023 | 6.43 | 6.45 | 6.37 | 6.44 | 6.44 | 226,921 |
| 21 Dec 2023 | 6.45 | 6.45 | 6.29 | 6.40 | 6.40 | 244,803 |
| 20 Dec 2023 | 6.37 | 6.45 | 6.29 | 6.41 | 6.41 | 367,646 |
| 19 Dec 2023 | 6.27 | 6.70 | 6.22 | 6.41 | 6.41 | 1,130,827 |
| 18 Dec 2023 | 6.19 | 6.27 | 6.15 | 6.20 | 6.20 | 279,644 |
| 15 Dec 2023 | 6.32 | 6.37 | 6.16 | 6.20 | 6.20 | 1,985,694 |
| 14 Dec 2023 | 6.28 | 6.36 | 6.24 | 6.28 | 6.28 | 504,799 |
| 13 Dec 2023 | 6.12 | 6.20 | 6.09 | 6.13 | 6.13 | 429,355 |
| 12 Dec 2023 | 6.22 | 6.32 | 6.13 | 6.15 | 6.15 | 513,839 |
| 11 Dec 2023 | 6.37 | 6.39 | 6.18 | 6.22 | 6.22 | 475,969 |
| 08 Dec 2023 | 6.28 | 6.45 | 6.24 | 6.39 | 6.39 | 506,961 |
| 07 Dec 2023 | 6.20 | 6.26 | 6.01 | 6.26 | 6.26 | 350,594 |
| 06 Dec 2023 | 6.10 | 6.24 | 6.10 | 6.22 | 6.22 | 443,167 |
| 05 Dec 2023 | 6.10 | 6.10 | 6.00 | 6.08 | 6.08 | 215,467 |
| 04 Dec 2023 | 6.20 | 6.22 | 6.04 | 6.05 | 6.05 | 307,725 |
| 01 Dec 2023 | 6.17 | 6.20 | 6.11 | 6.16 | 6.16 | 342,183 |
| 30 Nov 2023 | 6.27 | 6.27 | 6.05 | 6.07 | 6.07 | 392,911 |
| 29 Nov 2023 | 6.07 | 6.28 | 6.07 | 6.22 | 6.22 | 353,592 |
| 28 Nov 2023 | 6.07 | 6.07 | 6.00 | 6.05 | 6.05 | 224,869 |
| 27 Nov 2023 | 6.12 | 6.16 | 6.08 | 6.08 | 6.08 | 154,317 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.