TomTom N.V. (AMS:TOM2)
Netherlands · Delayed Price · Currency is EUR 3.528
+0.084 (2.44%)
Jul 24, 2026, 5:35 PM CET
TomTom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.44 | 3.56 | 3.43 | 3.53 | 3.53 | 2.44% | 647,324 |
| Jul 23, 2026 | 3.62 | 3.65 | 3.44 | 3.44 | 3.44 | -4.81% | 769,222 |
| Jul 22, 2026 | 3.78 | 3.79 | 3.62 | 3.62 | 3.62 | -4.29% | 797,463 |
| Jul 21, 2026 | 3.84 | 3.85 | 3.74 | 3.78 | 3.78 | -1.36% | 570,494 |
| Jul 20, 2026 | 4.06 | 4.09 | 3.83 | 3.83 | 3.83 | -6.31% | 1,078,755 |
| Jul 17, 2026 | 4.10 | 4.28 | 4.06 | 4.09 | 4.09 | -1.68% | 957,021 |
| Jul 16, 2026 | 3.99 | 4.18 | 3.86 | 4.16 | 4.16 | 5.32% | 1,710,081 |
| Jul 15, 2026 | 4.56 | 4.56 | 3.91 | 3.95 | 3.95 | -13.87% | 3,285,404 |
| Jul 14, 2026 | 4.60 | 4.62 | 4.46 | 4.59 | 4.59 | -0.82% | 355,926 |
| Jul 13, 2026 | 4.58 | 4.64 | 4.55 | 4.62 | 4.62 | 0.52% | 130,264 |
| Jul 10, 2026 | 4.62 | 4.64 | 4.56 | 4.60 | 4.60 | -0.22% | 135,917 |
| Jul 9, 2026 | 4.64 | 4.68 | 4.59 | 4.61 | 4.61 | 0.26% | 112,007 |
| Jul 8, 2026 | 4.65 | 4.67 | 4.56 | 4.60 | 4.60 | -2.17% | 159,162 |
| Jul 7, 2026 | 4.78 | 4.84 | 4.69 | 4.70 | 4.70 | -2.00% | 157,889 |
| Jul 6, 2026 | 4.78 | 4.82 | 4.75 | 4.80 | 4.80 | 0.25% | 121,164 |
| Jul 3, 2026 | 4.77 | 4.82 | 4.76 | 4.78 | 4.78 | 0.46% | 74,203 |
| Jul 2, 2026 | 4.80 | 4.86 | 4.66 | 4.76 | 4.76 | 0.89% | 177,452 |
| Jul 1, 2026 | 4.61 | 4.76 | 4.61 | 4.72 | 4.72 | 1.68% | 266,207 |
| Jun 30, 2026 | 4.51 | 4.69 | 4.51 | 4.64 | 4.64 | 2.11% | 182,803 |
| Jun 29, 2026 | 4.62 | 4.62 | 4.53 | 4.55 | 4.55 | -0.66% | 187,842 |
| Jun 26, 2026 | 4.56 | 4.59 | 4.51 | 4.58 | 4.58 | -0.26% | 263,065 |
| Jun 25, 2026 | 4.65 | 4.69 | 4.58 | 4.59 | 4.59 | -1.63% | 155,653 |
| Jun 24, 2026 | 4.67 | 4.68 | 4.61 | 4.66 | 4.66 | 0.43% | 107,863 |
| Jun 23, 2026 | 4.60 | 4.70 | 4.57 | 4.64 | 4.64 | 0.30% | 129,792 |
| Jun 22, 2026 | 4.75 | 4.79 | 4.62 | 4.63 | 4.63 | -3.06% | 239,403 |
| Jun 19, 2026 | 4.85 | 4.88 | 4.76 | 4.78 | 4.78 | -1.57% | 182,188 |
| Jun 18, 2026 | 4.92 | 4.95 | 4.85 | 4.85 | 4.85 | -1.70% | 115,712 |
| Jun 17, 2026 | 4.98 | 4.98 | 4.89 | 4.94 | 4.94 | -0.16% | 247,054 |
| Jun 16, 2026 | 5.10 | 5.10 | 4.88 | 4.94 | 4.94 | -2.96% | 408,761 |
| Jun 15, 2026 | 5.20 | 5.28 | 5.10 | 5.10 | 5.10 | -1.45% | 156,206 |
| Jun 12, 2026 | 5.20 | 5.23 | 5.09 | 5.17 | 5.17 | 0.39% | 226,682 |
| Jun 11, 2026 | 5.21 | 5.28 | 5.15 | 5.15 | 5.15 | -1.34% | 152,296 |
| Jun 10, 2026 | 5.19 | 5.24 | 5.11 | 5.22 | 5.22 | 1.16% | 149,538 |
| Jun 9, 2026 | 5.29 | 5.32 | 5.16 | 5.16 | 5.16 | -1.53% | 168,518 |
| Jun 8, 2026 | 5.22 | 5.39 | 5.15 | 5.24 | 5.24 | -0.47% | 150,947 |
| Jun 5, 2026 | 5.39 | 5.50 | 5.25 | 5.27 | 5.27 | -2.41% | 346,443 |
| Jun 4, 2026 | 5.20 | 5.40 | 5.16 | 5.40 | 5.40 | 3.95% | 293,799 |
| Jun 3, 2026 | 5.05 | 5.31 | 5.00 | 5.19 | 5.19 | 3.28% | 433,960 |
| Jun 2, 2026 | 5.14 | 5.20 | 5.00 | 5.03 | 5.03 | -1.18% | 197,050 |
| Jun 1, 2026 | 5.10 | 5.15 | 5.01 | 5.09 | 5.09 | 0.79% | 158,786 |
| May 29, 2026 | 5.14 | 5.14 | 5.01 | 5.05 | 5.05 | -0.39% | 147,987 |
| May 28, 2026 | 5.10 | 5.11 | 5.02 | 5.07 | 5.07 | -0.49% | 169,661 |
| May 27, 2026 | 5.16 | 5.22 | 5.06 | 5.09 | 5.09 | -1.26% | 200,994 |
| May 26, 2026 | 5.12 | 5.18 | 5.06 | 5.16 | 5.16 | 0.78% | 238,080 |
| May 25, 2026 | 5.00 | 5.13 | 5.00 | 5.12 | 5.12 | 2.79% | 176,944 |
| May 22, 2026 | 4.93 | 5.03 | 4.92 | 4.98 | 4.98 | 0.97% | 179,159 |
| May 21, 2026 | 4.92 | 4.98 | 4.85 | 4.93 | 4.93 | 1.19% | 175,970 |
| May 20, 2026 | 4.82 | 4.94 | 4.71 | 4.87 | 4.87 | 2.44% | 145,103 |
| May 19, 2026 | 4.75 | 4.86 | 4.72 | 4.75 | 4.75 | 0.30% | 112,290 |
| May 18, 2026 | 4.74 | 4.80 | 4.71 | 4.74 | 4.74 | -0.67% | 134,082 |