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 |
|---|---|---|---|---|---|---|
| 03 Jul 2020 | 7.42 | 7.57 | 7.39 | 7.43 | 7.43 | 216,589 |
| 02 Jul 2020 | 7.26 | 7.42 | 7.25 | 7.39 | 7.39 | 315,898 |
| 01 Jul 2020 | 7.09 | 7.14 | 6.91 | 7.11 | 7.11 | 307,241 |
| 30 Jun 2020 | 7.10 | 7.11 | 6.97 | 7.04 | 7.04 | 288,979 |
| 29 Jun 2020 | 7.08 | 7.11 | 6.96 | 7.07 | 7.07 | 203,562 |
| 26 Jun 2020 | 7.20 | 7.23 | 7.03 | 7.09 | 7.09 | 166,630 |
| 25 Jun 2020 | 7.21 | 7.21 | 6.99 | 7.16 | 7.16 | 403,693 |
| 24 Jun 2020 | 7.39 | 7.51 | 7.14 | 7.15 | 7.15 | 247,738 |
| 23 Jun 2020 | 7.21 | 7.51 | 7.14 | 7.51 | 7.51 | 546,459 |
| 22 Jun 2020 | 7.05 | 7.20 | 7.02 | 7.15 | 7.15 | 262,537 |
| 19 Jun 2020 | 7.08 | 7.18 | 7.01 | 7.14 | 7.14 | 1,845,391 |
| 18 Jun 2020 | 7.41 | 7.41 | 7.02 | 7.07 | 7.07 | 561,742 |
| 17 Jun 2020 | 7.24 | 7.40 | 7.16 | 7.30 | 7.30 | 330,043 |
| 16 Jun 2020 | 7.28 | 7.39 | 7.13 | 7.23 | 7.23 | 585,786 |
| 15 Jun 2020 | 7.00 | 7.20 | 6.93 | 7.13 | 7.13 | 406,710 |
| 12 Jun 2020 | 7.14 | 7.29 | 6.97 | 7.15 | 7.15 | 468,089 |
| 11 Jun 2020 | 7.38 | 7.43 | 7.17 | 7.17 | 7.17 | 530,208 |
| 10 Jun 2020 | 7.74 | 7.81 | 7.45 | 7.46 | 7.46 | 406,493 |
| 09 Jun 2020 | 8.00 | 8.00 | 7.64 | 7.67 | 7.67 | 524,073 |
| 08 Jun 2020 | 8.09 | 8.20 | 7.84 | 7.91 | 7.91 | 584,713 |
| 05 Jun 2020 | 7.99 | 8.22 | 7.99 | 8.16 | 8.16 | 563,669 |
| 04 Jun 2020 | 8.00 | 8.04 | 7.89 | 7.97 | 7.97 | 471,228 |
| 03 Jun 2020 | 8.15 | 8.19 | 7.95 | 8.03 | 8.03 | 538,732 |
| 02 Jun 2020 | 7.74 | 8.16 | 7.72 | 7.97 | 7.97 | 488,996 |
| 01 Jun 2020 | 7.63 | 7.77 | 7.59 | 7.64 | 7.64 | 220,396 |
| 29 May 2020 | 7.63 | 7.68 | 7.51 | 7.63 | 7.63 | 365,206 |
| 28 May 2020 | 7.59 | 7.70 | 7.50 | 7.62 | 7.62 | 253,017 |
| 27 May 2020 | 7.49 | 7.59 | 7.40 | 7.51 | 7.51 | 278,530 |
| 26 May 2020 | 7.30 | 7.49 | 7.29 | 7.44 | 7.44 | 300,332 |
| 25 May 2020 | 7.12 | 7.29 | 7.05 | 7.24 | 7.24 | 168,106 |
| 22 May 2020 | 7.01 | 7.05 | 6.82 | 7.05 | 7.05 | 223,920 |
| 21 May 2020 | 7.16 | 7.22 | 7.07 | 7.07 | 7.07 | 138,590 |
| 20 May 2020 | 7.20 | 7.24 | 7.03 | 7.22 | 7.22 | 360,722 |
| 19 May 2020 | 7.01 | 7.16 | 7.00 | 7.14 | 7.14 | 486,547 |
| 18 May 2020 | 6.78 | 6.98 | 6.76 | 6.93 | 6.93 | 496,339 |
| 15 May 2020 | 6.68 | 6.78 | 6.55 | 6.78 | 6.78 | 599,184 |
| 14 May 2020 | 6.72 | 6.72 | 6.45 | 6.59 | 6.59 | 650,562 |
| 13 May 2020 | 6.99 | 7.00 | 6.74 | 6.74 | 6.74 | 584,054 |
| 12 May 2020 | 7.39 | 7.39 | 7.06 | 7.07 | 7.07 | 413,212 |
| 11 May 2020 | 7.30 | 7.63 | 7.28 | 7.32 | 7.32 | 516,121 |
| 08 May 2020 | 7.22 | 7.45 | 7.22 | 7.33 | 7.33 | 455,956 |
| 07 May 2020 | 7.03 | 7.22 | 7.00 | 7.22 | 7.22 | 387,761 |
| 06 May 2020 | 7.05 | 7.24 | 6.99 | 7.09 | 7.09 | 405,747 |
| 05 May 2020 | 7.10 | 7.14 | 6.97 | 7.07 | 7.07 | 444,519 |
| 04 May 2020 | 6.99 | 7.01 | 6.75 | 6.91 | 6.91 | 568,023 |
| 30 Apr 2020 | 7.40 | 7.56 | 7.20 | 7.20 | 7.20 | 520,070 |
| 29 Apr 2020 | 7.22 | 7.34 | 7.11 | 7.33 | 7.33 | 665,314 |
| 28 Apr 2020 | 7.05 | 7.21 | 7.05 | 7.13 | 7.13 | 321,383 |
| 27 Apr 2020 | 7.25 | 7.34 | 7.05 | 7.05 | 7.05 | 369,895 |
| 24 Apr 2020 | 7.13 | 7.22 | 7.07 | 7.16 | 7.16 | 353,196 |
| 23 Apr 2020 | 7.30 | 7.30 | 7.10 | 7.13 | 7.13 | 412,194 |
| 22 Apr 2020 | 7.08 | 7.25 | 6.90 | 7.24 | 7.24 | 528,203 |
| 21 Apr 2020 | 7.20 | 7.21 | 6.88 | 6.88 | 6.88 | 654,449 |
| 20 Apr 2020 | 7.20 | 7.39 | 7.17 | 7.22 | 7.22 | 678,187 |
| 17 Apr 2020 | 7.38 | 7.45 | 7.07 | 7.16 | 7.16 | 877,786 |
| 16 Apr 2020 | 7.42 | 7.53 | 7.13 | 7.26 | 7.26 | 705,133 |
| 15 Apr 2020 | 7.53 | 7.58 | 7.03 | 7.36 | 7.36 | 1,050,440 |
| 14 Apr 2020 | 7.97 | 8.24 | 7.72 | 7.74 | 7.74 | 787,851 |
| 09 Apr 2020 | 7.80 | 8.14 | 7.80 | 7.91 | 7.91 | 654,093 |
| 08 Apr 2020 | 7.67 | 7.84 | 7.61 | 7.78 | 7.78 | 448,510 |
| 07 Apr 2020 | 7.70 | 7.99 | 7.58 | 7.67 | 7.67 | 632,963 |
| 06 Apr 2020 | 7.21 | 7.62 | 7.21 | 7.55 | 7.55 | 450,573 |
| 03 Apr 2020 | 7.16 | 7.24 | 7.01 | 7.13 | 7.13 | 546,367 |
| 02 Apr 2020 | 7.16 | 7.36 | 7.15 | 7.22 | 7.22 | 682,106 |
| 01 Apr 2020 | 6.96 | 7.32 | 6.96 | 7.19 | 7.19 | 820,212 |
| 31 Mar 2020 | 6.93 | 7.37 | 6.93 | 7.12 | 7.12 | 623,512 |
| 30 Mar 2020 | 6.80 | 7.01 | 6.59 | 6.95 | 6.95 | 1,196,530 |
| 27 Mar 2020 | 7.29 | 7.29 | 6.85 | 6.93 | 6.93 | 1,063,182 |
| 26 Mar 2020 | 6.82 | 7.35 | 6.69 | 7.27 | 7.27 | 962,549 |
| 25 Mar 2020 | 6.46 | 6.90 | 6.44 | 6.90 | 6.90 | 1,595,153 |
| 24 Mar 2020 | 6.26 | 6.36 | 6.19 | 6.26 | 6.26 | 1,411,360 |
| 23 Mar 2020 | 6.31 | 6.36 | 6.07 | 6.08 | 6.08 | 1,057,351 |
| 20 Mar 2020 | 6.57 | 6.62 | 6.24 | 6.61 | 6.61 | 1,220,321 |
| 19 Mar 2020 | 6.41 | 6.56 | 5.95 | 6.20 | 6.20 | 1,017,921 |
| 18 Mar 2020 | 6.50 | 6.59 | 6.18 | 6.30 | 6.30 | 1,173,466 |
| 17 Mar 2020 | 6.64 | 6.86 | 6.27 | 6.67 | 6.67 | 1,042,817 |
| 16 Mar 2020 | 6.51 | 6.74 | 6.03 | 6.63 | 6.63 | 1,695,625 |
| 13 Mar 2020 | 7.04 | 7.37 | 6.77 | 6.99 | 6.99 | 1,320,432 |
| 12 Mar 2020 | 7.44 | 7.46 | 6.93 | 6.97 | 6.97 | 1,370,382 |
| 11 Mar 2020 | 8.15 | 8.28 | 7.82 | 7.89 | 7.89 | 1,100,270 |
| 10 Mar 2020 | 8.35 | 8.65 | 8.14 | 8.15 | 8.15 | 1,324,935 |
| 09 Mar 2020 | 8.05 | 8.33 | 7.91 | 8.23 | 8.23 | 1,438,384 |
| 06 Mar 2020 | 8.50 | 8.67 | 8.44 | 8.61 | 8.61 | 832,149 |
| 05 Mar 2020 | 9.11 | 9.11 | 8.76 | 8.78 | 8.78 | 753,762 |
| 04 Mar 2020 | 9.29 | 9.29 | 9.01 | 9.05 | 9.05 | 632,973 |
| 03 Mar 2020 | 9.27 | 9.34 | 9.13 | 9.13 | 9.13 | 753,080 |
| 02 Mar 2020 | 9.21 | 9.39 | 8.92 | 9.07 | 9.07 | 787,443 |
| 28 Feb 2020 | 8.93 | 9.13 | 8.76 | 9.13 | 9.13 | 1,505,240 |
| 27 Feb 2020 | 9.42 | 9.45 | 9.17 | 9.30 | 9.30 | 998,696 |
| 26 Feb 2020 | 9.55 | 9.65 | 9.20 | 9.63 | 9.63 | 1,174,497 |
| 25 Feb 2020 | 9.72 | 9.79 | 9.52 | 9.59 | 9.59 | 1,139,943 |
| 24 Feb 2020 | 10.35 | 10.35 | 9.70 | 9.70 | 9.70 | 1,068,556 |
| 21 Feb 2020 | 10.70 | 10.80 | 10.55 | 10.59 | 10.59 | 577,705 |
| 20 Feb 2020 | 10.58 | 10.79 | 10.56 | 10.69 | 10.69 | 711,478 |
| 19 Feb 2020 | 10.43 | 10.57 | 10.37 | 10.57 | 10.57 | 793,985 |
| 18 Feb 2020 | 10.51 | 10.52 | 10.38 | 10.39 | 10.39 | 409,629 |
| 17 Feb 2020 | 10.43 | 10.64 | 10.43 | 10.54 | 10.54 | 574,038 |
| 14 Feb 2020 | 10.38 | 10.51 | 10.33 | 10.45 | 10.45 | 613,750 |
| 13 Feb 2020 | 10.37 | 10.51 | 10.33 | 10.40 | 10.40 | 693,333 |
| 12 Feb 2020 | 10.14 | 10.44 | 10.12 | 10.44 | 10.44 | 1,297,042 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.