TomTom N.V. (AMS:TOM2)
Netherlands · Delayed Price · Currency is EUR 4.096
+0.068 (1.69%)
Sep 4, 2026, 5:35 PM CET
TomTom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.06 | 4.20 | 4.05 | 4.10 | 4.10 | 1.69% | 408,448 |
| Sep 3, 2026 | 4.07 | 4.10 | 4.02 | 4.03 | 4.03 | -0.20% | 313,646 |
| Sep 2, 2026 | 4.02 | 4.10 | 4.01 | 4.04 | 4.04 | -0.93% | 178,770 |
| Sep 1, 2026 | 4.15 | 4.15 | 4.04 | 4.07 | 4.07 | -1.64% | 258,381 |
| Aug 31, 2026 | 4.14 | 4.21 | 4.13 | 4.14 | 4.14 | -0.53% | 381,494 |
| Aug 28, 2026 | 4.19 | 4.21 | 4.13 | 4.16 | 4.16 | 0.05% | 226,220 |
| Aug 27, 2026 | 4.15 | 4.17 | 4.12 | 4.16 | 4.16 | 1.31% | 340,741 |
| Aug 26, 2026 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 0.54% | 351,656 |
| Aug 25, 2026 | 4.08 | 4.15 | 4.05 | 4.09 | 4.09 | 1.09% | 280,765 |
| Aug 24, 2026 | 4.06 | 4.10 | 4.02 | 4.04 | 4.04 | -0.79% | 222,147 |
| Aug 21, 2026 | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | 0.44% | 162,457 |
| Aug 20, 2026 | 4.10 | 4.11 | 4.04 | 4.06 | 4.06 | -0.83% | 267,301 |
| Aug 19, 2026 | 3.95 | 4.09 | 3.94 | 4.09 | 4.09 | 3.02% | 410,152 |
| Aug 18, 2026 | 3.99 | 4.04 | 3.95 | 3.97 | 3.97 | -0.50% | 325,819 |
| Aug 17, 2026 | 4.24 | 4.26 | 3.97 | 3.99 | 3.99 | -6.34% | 939,239 |
| Aug 14, 2026 | 4.25 | 4.33 | 4.23 | 4.26 | 4.26 | 1.48% | 534,620 |
| Aug 13, 2026 | 4.12 | 4.22 | 4.03 | 4.20 | 4.20 | 3.04% | 598,946 |
| Aug 12, 2026 | 4.13 | 4.16 | 4.06 | 4.07 | 4.07 | -1.12% | 332,180 |
| Aug 11, 2026 | 4.00 | 4.15 | 4.00 | 4.12 | 4.12 | 3.00% | 463,795 |
| Aug 10, 2026 | 4.08 | 4.09 | 3.98 | 4.00 | 4.00 | -1.04% | 390,137 |
| Aug 7, 2026 | 3.98 | 4.04 | 3.97 | 4.04 | 4.04 | 1.56% | 495,946 |
| Aug 6, 2026 | 3.87 | 3.99 | 3.84 | 3.98 | 3.98 | 3.16% | 485,208 |
| Aug 5, 2026 | 3.93 | 3.98 | 3.83 | 3.86 | 3.86 | -1.18% | 284,337 |
| Aug 4, 2026 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | 0.62% | 476,214 |
| Aug 3, 2026 | 3.88 | 3.97 | 3.87 | 3.88 | 3.88 | 0.88% | 357,953 |
| Jul 31, 2026 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | -0.31% | 375,415 |
| Jul 30, 2026 | 3.83 | 3.90 | 3.83 | 3.86 | 3.86 | -0.92% | 623,774 |
| Jul 29, 2026 | 3.66 | 3.95 | 3.66 | 3.89 | 3.89 | 6.05% | 1,079,669 |
| Jul 28, 2026 | 3.55 | 3.70 | 3.54 | 3.67 | 3.67 | 4.02% | 526,390 |
| Jul 27, 2026 | 3.57 | 3.64 | 3.53 | 3.53 | 3.53 | 0.06% | 479,718 |
| 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 |