TomTom N.V. (0MKS.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.88 | 5.80 | 5.62 | 5.68 | 5.68 | 68,170 |
| 29 Apr 2024 | 5.88 | 5.91 | 5.72 | 5.82 | 5.82 | 9,187 |
| 26 Apr 2024 | 5.64 | 5.78 | 5.65 | 5.82 | 5.82 | 38,395 |
| 25 Apr 2024 | 5.72 | 5.78 | 5.51 | 5.58 | 5.58 | 62,140 |
| 24 Apr 2024 | 5.57 | 5.73 | 5.59 | 5.63 | 5.63 | 37,188 |
| 23 Apr 2024 | 5.46 | 5.60 | 5.46 | 5.53 | 5.53 | 157,564 |
| 22 Apr 2024 | 5.91 | 5.74 | 5.44 | 5.45 | 5.45 | 66,149 |
| 19 Apr 2024 | 5.80 | 5.92 | 5.70 | 5.77 | 5.77 | 39,597 |
| 18 Apr 2024 | 6.20 | 6.26 | 5.98 | 6.08 | 6.08 | 262,133 |
| 17 Apr 2024 | 6.90 | 6.76 | 6.06 | 6.22 | 6.22 | 282,074 |
| 16 Apr 2024 | 7.30 | 7.28 | 7.06 | 7.16 | 7.16 | 31,403 |
| 15 Apr 2024 | 7.37 | 7.50 | 7.27 | 7.29 | 7.29 | 98,600 |
| 12 Apr 2024 | 7.59 | 7.66 | 7.38 | 7.45 | 7.45 | 74,547 |
| 11 Apr 2024 | 7.45 | 7.55 | 7.39 | 7.57 | 7.57 | 42,469 |
| 10 Apr 2024 | 7.60 | 7.61 | 7.45 | 7.55 | 7.55 | 17,586 |
| 09 Apr 2024 | 7.43 | 7.60 | 7.39 | 7.53 | 7.53 | 51,185 |
| 08 Apr 2024 | 7.34 | 7.45 | 7.36 | 7.39 | 7.39 | 16,671 |
| 05 Apr 2024 | 7.41 | 7.46 | 7.30 | 7.37 | 7.37 | 35,925 |
| 04 Apr 2024 | 7.50 | 7.52 | 7.45 | 7.48 | 7.48 | 31,668 |
| 03 Apr 2024 | 7.39 | 7.46 | 7.31 | 7.43 | 7.43 | 15,514 |
| 02 Apr 2024 | 7.34 | 7.55 | 7.34 | 7.41 | 7.41 | 18,170 |
| 28 Mar 2024 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | 22,756 |
| 27 Mar 2024 | 7.34 | 7.46 | 7.10 | 7.35 | 7.35 | 12,818 |
| 26 Mar 2024 | 7.35 | 7.45 | 7.33 | 7.39 | 7.39 | 8,638 |
| 25 Mar 2024 | 7.30 | 7.39 | 7.26 | 7.30 | 7.30 | 21,908 |
| 22 Mar 2024 | 7.32 | 7.38 | 7.21 | 7.28 | 7.28 | 35,154 |
| 21 Mar 2024 | 7.13 | 7.34 | 7.14 | 7.22 | 7.22 | 34,829 |
| 20 Mar 2024 | 7.20 | 7.29 | 7.15 | 7.25 | 7.25 | 9,603 |
| 19 Mar 2024 | 7.19 | 7.24 | 7.14 | 7.26 | 7.26 | 24,574 |
| 18 Mar 2024 | 7.00 | 7.15 | 7.05 | 7.07 | 7.07 | 31,553 |
| 15 Mar 2024 | 7.30 | 7.22 | 7.02 | 7.03 | 7.03 | 35,785 |
| 14 Mar 2024 | 7.20 | 7.28 | 7.18 | 7.27 | 7.27 | 148,333 |
| 13 Mar 2024 | 7.45 | 7.45 | 7.26 | 7.37 | 7.37 | 11,079 |
| 12 Mar 2024 | 7.12 | 7.40 | 7.22 | 7.29 | 7.29 | 24,035 |
| 11 Mar 2024 | 7.05 | 7.26 | 7.02 | 7.22 | 7.22 | 32,592 |
| 08 Mar 2024 | 7.25 | 7.22 | 7.07 | 7.14 | 7.14 | 14,293 |
| 07 Mar 2024 | 7.07 | 7.24 | 7.08 | 7.22 | 7.22 | 18,461 |
| 06 Mar 2024 | 7.13 | 7.17 | 7.09 | 7.11 | 7.11 | 11,669 |
| 05 Mar 2024 | 7.30 | 7.30 | 7.11 | 7.11 | 7.11 | 11,323 |
| 04 Mar 2024 | 7.28 | 7.47 | 7.29 | 7.45 | 7.45 | 31,895 |
| 01 Mar 2024 | 7.48 | 7.45 | 7.17 | 7.43 | 7.43 | 66,342 |
| 29 Feb 2024 | 7.43 | 7.44 | 7.39 | 7.41 | 7.41 | 34,708 |
| 28 Feb 2024 | 7.43 | 7.48 | 7.34 | 7.34 | 7.34 | 19,482 |
| 27 Feb 2024 | 7.36 | 7.56 | 7.38 | 7.49 | 7.49 | 11,377 |
| 26 Feb 2024 | 7.40 | 7.53 | 7.48 | 7.52 | 7.52 | 23,992 |
| 23 Feb 2024 | 7.51 | 7.65 | 7.47 | 7.50 | 7.50 | 92,589 |
| 22 Feb 2024 | 7.50 | 7.64 | 7.49 | 7.57 | 7.57 | 82,360 |
| 21 Feb 2024 | 7.30 | 7.50 | 7.34 | 7.36 | 7.36 | 52,700 |
| 20 Feb 2024 | 7.51 | 7.49 | 7.32 | 7.45 | 7.45 | 82,177 |
| 19 Feb 2024 | 7.68 | 7.74 | 7.53 | 7.55 | 7.55 | 18,109 |
| 16 Feb 2024 | 7.66 | 7.76 | 7.70 | 7.70 | 7.70 | 58,044 |
| 15 Feb 2024 | 7.64 | 7.75 | 7.66 | 7.70 | 7.70 | 59,111 |
| 14 Feb 2024 | 7.55 | 7.64 | 7.49 | 7.51 | 7.51 | 24,381 |
| 13 Feb 2024 | 7.62 | 7.68 | 7.34 | 7.47 | 7.47 | 25,417 |
| 12 Feb 2024 | 7.47 | 7.62 | 7.43 | 7.53 | 7.53 | 35,725 |
| 09 Feb 2024 | 7.65 | 7.64 | 7.40 | 7.43 | 7.43 | 37,497 |
| 08 Feb 2024 | 7.31 | 7.64 | 7.43 | 7.51 | 7.51 | 815,025 |
| 07 Feb 2024 | 7.15 | 7.43 | 7.28 | 7.43 | 7.43 | 94,618 |
| 06 Feb 2024 | 7.29 | 7.33 | 7.09 | 7.26 | 7.26 | 120,150 |
| 05 Feb 2024 | 7.01 | 7.27 | 6.95 | 7.20 | 7.20 | 88,058 |
| 02 Feb 2024 | 6.48 | 7.14 | 6.52 | 7.01 | 7.01 | 117,173 |
| 01 Feb 2024 | 6.31 | 6.45 | 6.29 | 6.40 | 6.40 | 68,298 |
| 31 Jan 2024 | 6.32 | 6.31 | 6.26 | 6.32 | 6.32 | 23,060 |
| 30 Jan 2024 | 6.46 | 6.51 | 6.33 | 6.43 | 6.43 | 47,949 |
| 29 Jan 2024 | 6.45 | 6.39 | 6.26 | 6.38 | 6.38 | 53,281 |
| 26 Jan 2024 | 6.21 | 6.40 | 6.30 | 6.38 | 6.38 | 259,064 |
| 25 Jan 2024 | 6.50 | 6.51 | 6.45 | 6.50 | 6.50 | 91,432 |
| 24 Jan 2024 | 6.43 | 6.50 | 6.42 | 6.49 | 6.49 | 39,227 |
| 23 Jan 2024 | 6.48 | 6.49 | 6.36 | 6.47 | 6.47 | 196,007 |
| 22 Jan 2024 | 6.24 | 6.46 | 6.20 | 6.44 | 6.44 | 72,819 |
| 19 Jan 2024 | 6.22 | 6.20 | 6.11 | 6.09 | 6.09 | 49,449 |
| 18 Jan 2024 | 6.08 | 6.20 | 6.03 | 6.16 | 6.16 | 182,318 |
| 17 Jan 2024 | 6.15 | 6.16 | 6.07 | 6.08 | 6.08 | 84,032 |
| 16 Jan 2024 | 6.10 | 6.15 | 6.03 | 6.05 | 6.05 | 30,917 |
| 15 Jan 2024 | 6.21 | 6.36 | 6.09 | 6.20 | 6.20 | 568,853 |
| 12 Jan 2024 | 6.48 | 6.45 | 6.30 | 6.34 | 6.34 | 28,668 |
| 11 Jan 2024 | 6.34 | 6.59 | 6.34 | 6.48 | 6.48 | 42,394 |
| 10 Jan 2024 | 6.30 | 6.34 | 6.23 | 6.29 | 6.29 | 45,644 |
| 09 Jan 2024 | 6.20 | 6.33 | 6.11 | 6.32 | 6.32 | 120,181 |
| 08 Jan 2024 | 6.08 | 6.21 | 6.02 | 6.15 | 6.15 | 55,905 |
| 05 Jan 2024 | 6.05 | 6.05 | 5.95 | 6.03 | 6.03 | 26,413 |
| 04 Jan 2024 | 6.26 | 6.17 | 6.00 | 5.99 | 5.99 | 171,761 |
| 03 Jan 2024 | 6.24 | 6.24 | 6.06 | 6.11 | 6.11 | 60,107 |
| 02 Jan 2024 | 6.49 | 6.47 | 6.22 | 6.29 | 6.29 | 42,320 |
| 29 Dec 2023 | 6.45 | 6.51 | 6.38 | 6.44 | 6.44 | 20,789 |
| 28 Dec 2023 | 6.53 | 6.53 | 6.39 | 6.51 | 6.51 | 23,731 |
| 27 Dec 2023 | 6.45 | 6.56 | 6.47 | 6.45 | 6.45 | 27,420 |
| 22 Dec 2023 | 6.55 | 6.49 | 6.36 | 6.40 | 6.40 | 378,955 |
| 21 Dec 2023 | 6.40 | 6.43 | 6.28 | 6.38 | 6.38 | 148,959 |
| 20 Dec 2023 | 6.51 | 6.45 | 6.30 | 6.42 | 6.42 | 80,890 |
| 19 Dec 2023 | 6.30 | 6.68 | 6.31 | 6.41 | 6.41 | 133,336 |
| 18 Dec 2023 | 6.30 | 6.27 | 6.17 | 6.17 | 6.17 | 55,753 |
| 15 Dec 2023 | 6.32 | 6.37 | 6.16 | 6.22 | 6.22 | 770,509 |
| 14 Dec 2023 | 6.14 | 6.35 | 6.25 | 6.32 | 6.32 | 41,440 |
| 13 Dec 2023 | 6.14 | 6.21 | 6.09 | 6.16 | 6.16 | 46,039 |
| 12 Dec 2023 | 6.20 | 6.24 | 6.13 | 6.22 | 6.22 | 110,862 |
| 11 Dec 2023 | 6.35 | 6.44 | 6.20 | 6.30 | 6.30 | 66,187 |
| 08 Dec 2023 | 6.27 | 6.41 | 6.26 | 6.38 | 6.38 | 42,188 |
| 07 Dec 2023 | 6.20 | 6.27 | 6.03 | 6.14 | 6.14 | 39,114 |
| 06 Dec 2023 | 6.10 | 6.24 | 6.11 | 6.13 | 6.13 | 42,833 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.