TomTom N.V. (AMS:TOM2)
Netherlands
· Delayed Price · Currency is EUR 4.750
-0.128 (-2.62%)
Mar 9, 2026, 5:35 PM CET
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.76 | 4.87 | 4.70 | 4.74 | - | -2.75% | 252,776 |
| Mar 6, 2026 | 5.22 | 5.22 | 4.86 | 4.88 | 4.88 | -5.56% | 438,981 |
| Mar 5, 2026 | 5.15 | 5.24 | 5.01 | 5.17 | 5.17 | 0.58% | 290,794 |
| Mar 4, 2026 | 5.00 | 5.19 | 5.00 | 5.14 | 5.14 | 2.70% | 169,193 |
| Mar 3, 2026 | 5.09 | 5.09 | 4.95 | 5.00 | 5.00 | -2.72% | 361,191 |
| Mar 2, 2026 | 5.10 | 5.19 | 5.09 | 5.14 | 5.14 | -2.10% | 186,345 |
| Feb 27, 2026 | 5.28 | 5.28 | 5.19 | 5.25 | 5.25 | - | 223,569 |
| Feb 26, 2026 | 5.15 | 5.28 | 5.12 | 5.25 | 5.25 | 1.55% | 310,014 |
| Feb 25, 2026 | 5.10 | 5.17 | 5.06 | 5.17 | 5.17 | 1.27% | 288,974 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | -1.54% | 298,556 |
| Feb 23, 2026 | 5.25 | 5.28 | 5.17 | 5.19 | 5.19 | -1.43% | 206,370 |
| Feb 20, 2026 | 5.18 | 5.29 | 5.18 | 5.26 | 5.26 | 0.67% | 196,281 |
| Feb 19, 2026 | 5.22 | 5.26 | 5.17 | 5.23 | 5.23 | 0.19% | 197,826 |
| Feb 18, 2026 | 5.13 | 5.22 | 5.10 | 5.22 | 5.22 | 1.56% | 230,321 |
| Feb 17, 2026 | 5.10 | 5.14 | 5.06 | 5.14 | 5.14 | 0.20% | 339,079 |
| Feb 16, 2026 | 5.17 | 5.19 | 5.10 | 5.13 | 5.13 | -0.87% | 245,621 |
| Feb 13, 2026 | 5.13 | 5.23 | 5.13 | 5.17 | 5.17 | 1.08% | 248,369 |
| Feb 12, 2026 | 5.26 | 5.30 | 5.12 | 5.12 | 5.12 | -2.57% | 385,032 |
| Feb 11, 2026 | 5.31 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 334,928 |
| Feb 10, 2026 | 5.28 | 5.44 | 5.28 | 5.35 | 5.35 | 1.61% | 425,922 |
| Feb 9, 2026 | 5.21 | 5.32 | 5.18 | 5.27 | 5.27 | 1.64% | 382,369 |
| Feb 6, 2026 | 5.11 | 5.21 | 5.10 | 5.18 | 5.18 | -0.38% | 486,502 |
| Feb 5, 2026 | 5.24 | 5.32 | 5.11 | 5.20 | 5.20 | -1.42% | 881,176 |
| Feb 4, 2026 | 5.55 | 5.62 | 5.24 | 5.28 | 5.28 | -13.38% | 2,641,507 |
| Feb 3, 2026 | 6.23 | 6.24 | 6.00 | 6.09 | 6.09 | -1.22% | 423,552 |
| Feb 2, 2026 | 6.30 | 6.31 | 6.11 | 6.17 | 6.17 | -2.76% | 264,587 |
| Jan 30, 2026 | 6.35 | 6.41 | 6.32 | 6.34 | 6.34 | -0.08% | 208,871 |
| Jan 29, 2026 | 6.55 | 6.56 | 6.31 | 6.35 | 6.35 | -2.53% | 236,793 |
| Jan 28, 2026 | 6.64 | 6.66 | 6.44 | 6.51 | 6.51 | -1.29% | 253,203 |
| Jan 27, 2026 | 6.69 | 6.72 | 6.53 | 6.60 | 6.60 | -1.35% | 232,351 |
| Jan 26, 2026 | 6.68 | 6.77 | 6.66 | 6.69 | 6.69 | 0.15% | 243,503 |
| Jan 23, 2026 | 6.57 | 6.68 | 6.50 | 6.68 | 6.68 | 1.68% | 160,180 |
| Jan 22, 2026 | 6.58 | 6.64 | 6.43 | 6.57 | 6.57 | 1.00% | 247,627 |
| Jan 21, 2026 | 6.69 | 6.69 | 6.47 | 6.50 | 6.50 | -2.99% | 195,064 |
| Jan 20, 2026 | 6.63 | 6.75 | 6.55 | 6.70 | 6.70 | 0.15% | 222,476 |
| Jan 19, 2026 | 6.67 | 6.79 | 6.65 | 6.69 | 6.69 | -1.62% | 201,460 |
| Jan 16, 2026 | 6.80 | 6.85 | 6.66 | 6.80 | 6.80 | - | 343,813 |
| Jan 15, 2026 | 6.85 | 6.87 | 6.68 | 6.80 | 6.80 | -0.51% | 405,302 |
| Jan 14, 2026 | 6.82 | 6.85 | 6.71 | 6.84 | 6.84 | 0.07% | 247,331 |
| Jan 13, 2026 | 6.67 | 6.85 | 6.58 | 6.83 | 6.83 | 3.48% | 342,230 |
| Jan 12, 2026 | 7.01 | 7.01 | 6.60 | 6.60 | 6.60 | -5.85% | 622,521 |
| Jan 9, 2026 | 6.46 | 7.13 | 6.39 | 7.01 | 7.01 | 9.79% | 1,161,422 |
| Jan 8, 2026 | 6.25 | 6.54 | 6.22 | 6.39 | 6.39 | 3.65% | 875,895 |
| Jan 7, 2026 | 6.09 | 6.18 | 6.01 | 6.16 | 6.16 | 1.15% | 295,332 |
| Jan 6, 2026 | 5.87 | 6.22 | 5.87 | 6.09 | 6.09 | 3.66% | 927,726 |
| Jan 5, 2026 | 5.62 | 6.12 | 5.62 | 5.88 | 5.88 | 8.29% | 1,421,100 |
| Jan 2, 2026 | 5.50 | 5.57 | 5.40 | 5.43 | 5.43 | -0.82% | 187,170 |
| Dec 31, 2025 | 5.43 | 5.47 | 5.39 | 5.47 | 5.47 | 1.58% | 134,999 |
| Dec 30, 2025 | 5.38 | 5.43 | 5.36 | 5.39 | 5.39 | 0.28% | 115,655 |
| Dec 29, 2025 | 5.33 | 5.41 | 5.33 | 5.37 | 5.37 | 0.94% | 164,547 |
| Dec 24, 2025 | 5.25 | 5.34 | 5.25 | 5.32 | 5.32 | 0.66% | 47,530 |
| Dec 23, 2025 | 5.24 | 5.35 | 5.24 | 5.29 | 5.29 | -0.28% | 118,708 |
| Dec 22, 2025 | 5.21 | 5.30 | 5.17 | 5.30 | 5.30 | 1.73% | 150,426 |
| Dec 19, 2025 | 5.18 | 5.21 | 5.10 | 5.21 | 5.21 | 0.29% | 121,250 |
| Dec 18, 2025 | 5.10 | 5.23 | 5.09 | 5.20 | 5.20 | 2.06% | 287,201 |
| Dec 17, 2025 | 5.14 | 5.15 | 5.08 | 5.09 | 5.09 | -0.49% | 187,177 |
| Dec 16, 2025 | 5.14 | 5.17 | 5.08 | 5.12 | 5.12 | -0.97% | 186,306 |
| Dec 15, 2025 | 5.25 | 5.27 | 5.16 | 5.17 | 5.17 | -1.90% | 145,650 |
| Dec 12, 2025 | 5.30 | 5.38 | 5.27 | 5.27 | 5.27 | -0.38% | 87,832 |
| Dec 11, 2025 | 5.19 | 5.32 | 5.19 | 5.29 | 5.29 | 1.63% | 90,831 |
| Dec 10, 2025 | 5.19 | 5.24 | 5.17 | 5.20 | 5.20 | -0.76% | 102,233 |
| Dec 9, 2025 | 5.26 | 5.26 | 5.15 | 5.24 | 5.24 | -0.47% | 165,377 |
| Dec 8, 2025 | 5.34 | 5.34 | 5.25 | 5.27 | 5.27 | -1.03% | 89,331 |
| Dec 5, 2025 | 5.35 | 5.42 | 5.32 | 5.32 | 5.32 | -0.37% | 105,829 |
| Dec 4, 2025 | 5.38 | 5.42 | 5.31 | 5.34 | 5.34 | -0.19% | 128,301 |
| Dec 3, 2025 | 5.40 | 5.42 | 5.30 | 5.35 | 5.35 | -0.56% | 111,515 |
| Dec 2, 2025 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | -0.19% | 122,060 |
| Dec 1, 2025 | 5.44 | 5.54 | 5.34 | 5.39 | 5.39 | 0.94% | 233,503 |
| Nov 28, 2025 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 0.95% | 173,891 |
| Nov 27, 2025 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 0.86% | 130,970 |
| Nov 26, 2025 | 5.20 | 5.26 | 5.17 | 5.25 | 5.25 | 1.16% | 122,604 |
| Nov 25, 2025 | 5.07 | 5.19 | 5.01 | 5.19 | 5.19 | 1.97% | 174,043 |
| Nov 24, 2025 | 5.07 | 5.09 | 5.03 | 5.09 | 5.09 | 1.78% | 241,703 |
| Nov 21, 2025 | 5.09 | 5.09 | 4.93 | 5.00 | 5.00 | -2.14% | 305,588 |
| Nov 20, 2025 | 5.20 | 5.23 | 5.10 | 5.11 | 5.11 | -0.97% | 203,098 |
| Nov 19, 2025 | 5.19 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 113,330 |
| Nov 18, 2025 | 5.16 | 5.18 | 5.08 | 5.17 | 5.17 | -0.19% | 144,218 |
| Nov 17, 2025 | 5.24 | 5.37 | 5.17 | 5.18 | 5.18 | -0.67% | 267,157 |
| Nov 14, 2025 | 5.14 | 5.21 | 5.06 | 5.21 | 5.21 | 0.29% | 180,435 |
| Nov 13, 2025 | 5.18 | 5.22 | 5.14 | 5.20 | 5.20 | 0.48% | 146,063 |
| Nov 12, 2025 | 5.27 | 5.30 | 5.16 | 5.17 | 5.17 | -1.52% | 107,992 |
| Nov 11, 2025 | 5.24 | 5.29 | 5.21 | 5.25 | 5.25 | 0.19% | 108,135 |
| Nov 10, 2025 | 5.17 | 5.28 | 5.17 | 5.24 | 5.24 | 2.14% | 204,577 |
| Nov 7, 2025 | 5.04 | 5.24 | 5.01 | 5.13 | 5.13 | 2.09% | 433,191 |
| Nov 6, 2025 | 5.06 | 5.17 | 5.02 | 5.03 | 5.03 | -2.14% | 196,642 |
| Nov 5, 2025 | 5.10 | 5.19 | 5.06 | 5.14 | 5.14 | -0.48% | 159,384 |
| Nov 4, 2025 | 5.07 | 5.19 | 5.05 | 5.16 | 5.16 | -0.19% | 238,693 |
| Nov 3, 2025 | 5.20 | 5.27 | 5.12 | 5.17 | 5.17 | -1.05% | 209,723 |
| Oct 31, 2025 | 5.26 | 5.28 | 5.16 | 5.23 | 5.23 | -0.67% | 189,768 |
| Oct 30, 2025 | 5.27 | 5.31 | 5.21 | 5.26 | 5.26 | -0.47% | 173,877 |
| Oct 29, 2025 | 5.38 | 5.39 | 5.26 | 5.29 | 5.29 | -1.31% | 192,452 |
| Oct 28, 2025 | 5.41 | 5.42 | 5.29 | 5.36 | 5.36 | -1.38% | 228,410 |
| Oct 27, 2025 | 5.50 | 5.51 | 5.40 | 5.43 | 5.43 | -1.09% | 161,570 |
| Oct 24, 2025 | 5.63 | 5.63 | 5.47 | 5.49 | 5.49 | -1.88% | 185,779 |
| Oct 23, 2025 | 5.66 | 5.69 | 5.48 | 5.60 | 5.60 | -1.24% | 237,191 |
| Oct 22, 2025 | 5.75 | 5.78 | 5.67 | 5.67 | 5.67 | -1.99% | 183,598 |
| Oct 21, 2025 | 5.77 | 5.82 | 5.67 | 5.78 | 5.78 | -0.17% | 178,857 |
| Oct 20, 2025 | 5.81 | 5.91 | 5.74 | 5.79 | 5.79 | 0.35% | 248,403 |
| Oct 17, 2025 | 6.10 | 6.11 | 5.77 | 5.77 | 5.77 | -6.63% | 612,100 |
| Oct 16, 2025 | 6.02 | 6.33 | 5.91 | 6.18 | 6.18 | 1.31% | 661,449 |