Tomtom NV (TOM2)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -2.21238938053 | 5.65 | 5.67 | 5.36 | 246345 | 5.48868432 | DE |
| 4 | -0.06 | -1.07430617726 | 5.585 | 6.09 | 5.36 | 241549 | 5.64366921 | DE |
| 12 | -1.885 | -25.4385964912 | 7.41 | 7.68 | 5.36 | 317986 | 5.90485474 | DE |
| 26 | -0.925 | -14.3410852713 | 6.45 | 7.79 | 5.36 | 309883 | 6.39621389 | DE |
| 52 | -1.325 | -19.3430656934 | 6.85 | 8.14 | 5.11 | 290179 | 6.47631583 | DE |
| 156 | -1.58 | -22.2378606615 | 7.105 | 9.36 | 5.11 | 392234 | 7.32120636 | DE |
| 260 | -3.774 | -40.5850091408 | 9.299 | 11.806 | 5.11 | 436525 | 7.87591985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 5.525 | -0.13 | -2.21 | 5.64 | 5.64 | 5.495 | 236602 |
| 1718901000 | 5.65 | 0.15 | 2.63 | 5.525 | 5.67 | 5.505 | 161952 |
| 1718814600 | 5.505 | 0.08 | 1.47 | 5.565 | 5.64 | 5.5 | 207563 |
| 1718728200 | 5.425 | -0.02 | -0.28 | 5.48 | 5.505 | 5.36 | 213996 |
| 1718641800 | 5.44 | -0.05 | -0.82 | 5.58 | 5.625 | 5.44 | 299900 |
| 1718382600 | 5.485 | -0.16 | -2.75 | 5.65 | 5.67 | 5.445 | 348316 |
| 1718296200 | 5.64 | -0.19 | -3.18 | 6 | 6.09 | 5.64 | 437003 |
| 1718209800 | 5.825 | 0.13 | 2.19 | 5.76 | 5.89 | 5.7 | 241192 |
| 1718123400 | 5.7 | 0.02 | 0.35 | 5.69 | 5.82 | 5.665 | 208024 |
| 1718037000 | 5.68 | -0.05 | -0.79 | 5.66 | 5.71 | 5.64 | 136900 |
| 1717777800 | 5.725 | 0.01 | 0.17 | 5.76 | 5.825 | 5.7 | 154387 |
| 1717691400 | 5.715 | 0.04 | 0.70 | 5.715 | 5.86 | 5.68 | 256192 |
| 1717605000 | 5.675 | 0.04 | 0.62 | 5.68 | 5.74 | 5.595 | 261551 |
| 1717518600 | 5.64 | -0.18 | -3.01 | 5.805 | 5.82 | 5.6 | 274794 |
| 1717432200 | 5.815 | 0.12 | 2.11 | 5.695 | 5.85 | 5.695 | 225209 |
| 1717173000 | 5.695 | 0 | 0.00 | 5.725 | 5.735 | 5.605 | 246504 |
| 1717086600 | 5.695 | 0.04 | 0.62 | 5.62 | 5.73 | 5.605 | 206184 |
| 1717000200 | 5.66 | -0.07 | -1.14 | 5.74 | 5.745 | 5.65 | 127917 |
| 1716913800 | 5.725 | 0.03 | 0.53 | 5.71 | 5.945 | 5.7 | 478753 |
| 1716827400 | 5.695 | 0.12 | 2.06 | 5.58 | 5.695 | 5.555 | 99684 |
| 1716568200 | 5.58 | -0.01 | -0.09 | 5.585 | 5.59 | 5.5199999 | 140312 |
| 1716481800 | 5.585 | 0.03 | 0.45 | 5.61 | 5.665 | 5.525 | 259752 |
| 1716395400 | 5.5599999 | -0.03 | -0.54 | 5.605 | 5.605 | 5.51 | 181100 |
| 1716309000 | 5.59 | -0.06 | -1.06 | 5.665 | 5.665 | 5.53 | 343110 |
| 1716222600 | 5.65 | 0.03 | 0.53 | 5.65 | 5.66 | 5.585 | 117795 |
| 1715963400 | 5.62 | 0.07 | 1.17 | 5.58 | 5.635 | 5.51 | 225292 |
| 1715877000 | 5.555 | -0.02 | -0.27 | 5.6 | 5.63 | 5.5199999 | 304862 |
| 1715790600 | 5.57 | -0.1 | -1.76 | 5.71 | 5.7699999 | 5.525 | 493388 |
| 1715704200 | 5.67 | 0.09 | 1.61 | 5.595 | 5.68 | 5.535 | 199192 |
| 1715617800 | 5.58 | 0.03 | 0.54 | 5.575 | 5.59 | 5.48 | 283415 |
| 1715358600 | 5.55 | -0.04 | -0.63 | 5.6 | 5.625 | 5.55 | 204317 |
| 1715272200 | 5.585 | 0.04 | 0.72 | 5.54 | 5.585 | 5.5 | 141944 |
| 1715185800 | 5.545 | -0.03 | -0.45 | 5.5599999 | 5.59 | 5.48 | 302782 |
| 1715099400 | 5.57 | -0.01 | -0.18 | 5.585 | 5.63 | 5.53 | 239559 |
| 1715013000 | 5.58 | -0.03 | -0.45 | 5.605 | 5.64 | 5.5599999 | 194814 |
| 1714753800 | 5.605 | -0.02 | -0.27 | 5.63 | 5.74 | 5.58 | 375660 |
| 1714667400 | 5.62 | 0 | 0.00 | 5.6 | 5.75 | 5.6 | 291496 |
| 1714494600 | 5.62 | -0.11 | -1.83 | 5.735 | 5.86 | 5.62 | 419532 |
| 1714408200 | 5.725 | -0.06 | -0.95 | 5.835 | 5.925 | 5.725 | 354448 |
| 1714149000 | 5.78 | 0.21 | 3.68 | 5.6 | 5.82 | 5.6 | 475734 |
| 1714062600 | 5.575 | -0.16 | -2.71 | 5.695 | 5.725 | 5.505 | 419134 |
| 1713976200 | 5.73 | 0.21 | 3.80 | 5.59 | 5.735 | 5.55 | 524733 |
| 1713889800 | 5.5199999 | 0.06 | 1.10 | 5.46 | 5.585 | 5.45 | 546527 |
| 1713803400 | 5.46 | -0.24 | -4.21 | 5.71 | 5.755 | 5.42 | 957240 |
| 1713544200 | 5.7 | -0.28 | -4.68 | 5.75 | 5.925 | 5.7 | 569243 |
| 1713457800 | 5.98 | -0.21 | -3.31 | 6.215 | 6.23 | 5.98 | 668949 |
| 1713371400 | 6.1849999 | -1.09 | -14.98 | 6.755 | 6.755 | 6.04 | 2045397 |
| 1713285000 | 7.275 | 0 | 0.00 | 7.19 | 7.275 | 7.075 | 227592 |
| 1713198600 | 7.275 | -0.11 | -1.49 | 7.4 | 7.51 | 7.25 | 213528 |
| 1712939400 | 7.385 | -0.15 | -1.93 | 7.61 | 7.68 | 7.38 | 296905 |
| 1712853000 | 7.53 | 0.07 | 0.94 | 7.415 | 7.57 | 7.355 | 150294 |
| 1712766600 | 7.46 | -0.06 | -0.73 | 7.59 | 7.63 | 7.42 | 178654 |
| 1712680200 | 7.515 | 0.1 | 1.35 | 7.4 | 7.59 | 7.385 | 184700 |
| 1712593800 | 7.415 | 0.04 | 0.54 | 7.36 | 7.465 | 7.36 | 108008 |
| 1712334600 | 7.375 | -0.14 | -1.86 | 7.405 | 7.48 | 7.275 | 167307 |
| 1712248200 | 7.515 | 0.06 | 0.80 | 7.5 | 7.56 | 7.45 | 207223 |
| 1712161800 | 7.455 | 0.06 | 0.81 | 7.395 | 7.49 | 7.285 | 108321 |
| 1712075400 | 7.395 | -0.02 | -0.20 | 7.41 | 7.53 | 7.29 | 235813 |
| 1711647000 | 7.41 | 0.04 | 0.47 | 7.4 | 7.47 | 7.255 | 180561 |
| 1711560600 | 7.375 | 0.03 | 0.41 | 7.335 | 7.4 | 7.2 | 151244 |
| 1711474200 | 7.345 | -0.04 | -0.54 | 7.375 | 7.45 | 7.315 | 133683 |
| 1711387800 | 7.385 | 0.08 | 1.10 | 7.3 | 7.385 | 7.26 | 150431 |
| 1711128600 | 7.305 | -0.03 | -0.34 | 7.29 | 7.39 | 7.255 | 144258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
