TomTom N.V. (AMS:TOM2)
Netherlands · Delayed Price · Currency is EUR 5.15
-0.01 (-0.19%)
May 27, 2026, 3:10 PM CET
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 4.73 | 4.79 | 4.71 | 4.77 | 4.77 | -0.21% | 91,386 |
| May 14, 2026 | 4.73 | 4.78 | 4.70 | 4.78 | 4.78 | 1.27% | 80,306 |
| May 13, 2026 | 4.80 | 4.83 | 4.67 | 4.72 | 4.72 | -1.50% | 136,599 |
| May 12, 2026 | 4.90 | 4.90 | 4.77 | 4.79 | 4.79 | -2.20% | 273,324 |
| May 11, 2026 | 4.80 | 4.92 | 4.80 | 4.90 | 4.90 | 1.83% | 367,163 |
| May 8, 2026 | 4.77 | 4.85 | 4.72 | 4.81 | 4.81 | 0.42% | 203,960 |
| May 7, 2026 | 4.90 | 4.90 | 4.77 | 4.79 | 4.79 | -1.24% | 196,702 |
| May 6, 2026 | 4.75 | 4.92 | 4.75 | 4.85 | 4.85 | 2.75% | 280,469 |
| May 5, 2026 | 4.76 | 4.79 | 4.62 | 4.72 | 4.72 | -0.25% | 156,474 |
| May 4, 2026 | 4.73 | 4.80 | 4.69 | 4.74 | 4.74 | 1.85% | 210,043 |
| Apr 30, 2026 | 4.57 | 4.65 | 4.54 | 4.65 | 4.65 | 1.66% | 164,048 |
| Apr 29, 2026 | 4.60 | 4.60 | 4.53 | 4.57 | 4.57 | 0.31% | 138,365 |
| Apr 28, 2026 | 4.50 | 4.63 | 4.45 | 4.56 | 4.56 | 1.20% | 253,706 |
| Apr 27, 2026 | 4.60 | 4.61 | 4.47 | 4.51 | 4.51 | -1.66% | 260,994 |
| Apr 24, 2026 | 4.63 | 4.63 | 4.54 | 4.58 | 4.58 | -0.52% | 299,835 |
| Apr 23, 2026 | 4.64 | 4.70 | 4.59 | 4.61 | 4.61 | -1.75% | 259,515 |
| Apr 22, 2026 | 4.66 | 4.74 | 4.62 | 4.69 | 4.69 | 0.95% | 287,709 |
| Apr 21, 2026 | 4.70 | 4.71 | 4.62 | 4.64 | 4.64 | -0.34% | 237,667 |
| Apr 20, 2026 | 4.47 | 4.66 | 4.46 | 4.66 | 4.66 | 3.05% | 659,616 |
| Apr 17, 2026 | 4.60 | 4.60 | 4.46 | 4.52 | 4.52 | -0.44% | 1,140,012 |
| Apr 16, 2026 | 4.59 | 4.78 | 4.41 | 4.54 | 4.54 | 0.80% | 1,352,185 |
| Apr 15, 2026 | 4.47 | 4.55 | 4.45 | 4.51 | 4.51 | 0.72% | 526,623 |
| Apr 14, 2026 | 4.37 | 4.51 | 4.37 | 4.47 | 4.47 | 3.28% | 387,026 |
| Apr 13, 2026 | 4.33 | 4.38 | 4.28 | 4.33 | 4.33 | -1.55% | 399,555 |
| Apr 10, 2026 | 4.33 | 4.50 | 4.32 | 4.40 | 4.40 | 1.34% | 349,804 |
| Apr 9, 2026 | 4.41 | 4.42 | 4.32 | 4.34 | 4.34 | -2.43% | 284,966 |
| Apr 8, 2026 | 4.44 | 4.53 | 4.42 | 4.45 | 4.45 | 4.46% | 398,781 |
| Apr 7, 2026 | 4.36 | 4.41 | 4.21 | 4.26 | 4.26 | -2.07% | 341,867 |
| Apr 2, 2026 | 4.36 | 4.38 | 4.27 | 4.35 | 4.35 | -0.96% | 332,355 |
| Apr 1, 2026 | 4.43 | 4.45 | 4.33 | 4.39 | 4.39 | 1.95% | 249,137 |
| Mar 31, 2026 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 1.27% | 219,653 |
| Mar 30, 2026 | 4.28 | 4.30 | 4.21 | 4.25 | 4.25 | -1.66% | 321,092 |
| Mar 27, 2026 | 4.40 | 4.42 | 4.31 | 4.33 | 4.33 | -2.70% | 281,529 |
| Mar 26, 2026 | 4.42 | 4.48 | 4.38 | 4.45 | 4.45 | -0.27% | 193,370 |
| Mar 25, 2026 | 4.53 | 4.59 | 4.46 | 4.46 | 4.46 | -0.49% | 229,051 |
| Mar 24, 2026 | 4.54 | 4.56 | 4.46 | 4.48 | 4.48 | -0.49% | 184,009 |
| Mar 23, 2026 | 4.28 | 4.62 | 4.25 | 4.50 | 4.50 | 1.90% | 345,142 |
| Mar 20, 2026 | 4.42 | 4.49 | 4.41 | 4.42 | 4.42 | -0.63% | 356,503 |
| Mar 19, 2026 | 4.46 | 4.48 | 4.40 | 4.45 | 4.45 | -1.94% | 303,426 |
| Mar 18, 2026 | 4.70 | 4.73 | 4.53 | 4.53 | 4.53 | -3.57% | 216,297 |
| Mar 17, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -0.80% | 171,142 |
| Mar 16, 2026 | 4.72 | 4.74 | 4.64 | 4.74 | 4.74 | 0.42% | 220,713 |
| Mar 13, 2026 | 4.72 | 4.76 | 4.69 | 4.72 | 4.72 | -0.92% | 197,380 |