TeamViewer SE (TMVWY)
OTCMKTS
· Delayed Price · Currency is USD
6.03
-0.02 (-0.36%)
May 14, 2025, 4:00 PM EDT
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -3.43% | 480 |
| May 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 3.90% | 1,049 |
| May 12, 2025 | 6.17 | 6.17 | 5.92 | 6.03 | 6.03 | -1.79% | 63,804 |
| May 9, 2025 | 6.16 | 6.18 | 5.92 | 6.14 | 6.14 | 4.96% | 13,550 |
| May 8, 2025 | 6.20 | 6.24 | 5.85 | 5.85 | 5.85 | -5.87% | 3,691 |
| May 7, 2025 | 6.41 | 6.41 | 6.22 | 6.22 | 6.22 | -1.35% | 5,698 |
| May 6, 2025 | 6.43 | 6.48 | 6.20 | 6.30 | 6.30 | -16.45% | 9,978 |
| May 5, 2025 | 7.59 | 7.60 | 7.54 | 7.54 | 7.54 | 0.53% | 12,976 |
| May 2, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -2.47% | 151,443 |
| May 1, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.05% | 869 |
| Apr 30, 2025 | 7.43 | 7.72 | 7.43 | 7.61 | 7.61 | 1.33% | 9,571 |
| Apr 29, 2025 | 7.47 | 7.53 | 7.41 | 7.51 | 7.51 | 2.46% | 418,810 |
| Apr 28, 2025 | 7.32 | 7.36 | 7.32 | 7.33 | 7.33 | 0.07% | 2,315 |
| Apr 25, 2025 | 7.19 | 7.37 | 7.19 | 7.33 | 7.33 | 1.17% | 1,548 |
| Apr 24, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.70% | 474 |
| Apr 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3.08% | 1,000 |
| Apr 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.94% | 235 |
| Apr 21, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -3.15% | 132 |
| Apr 17, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.70% | 3,000 |
| Apr 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 75 |
| Apr 14, 2025 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | 1.81% | 400 |
| Apr 11, 2025 | 6.58 | 6.63 | 6.58 | 6.63 | 6.63 | 1.69% | 761 |
| Apr 10, 2025 | 6.55 | 6.55 | 6.49 | 6.52 | 6.52 | -2.83% | 1,843 |
| Apr 9, 2025 | 6.28 | 6.71 | 6.28 | 6.71 | 6.71 | 11.65% | 567 |
| Apr 8, 2025 | 6.17 | 6.17 | 6.01 | 6.01 | 6.01 | 2.21% | 1,294 |
| Apr 7, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -5.31% | 1,225 |
| Apr 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.61% | 408 |
| Apr 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.28% | 220 |
| Apr 2, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Apr 1, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Mar 31, 2025 | 6.26 | 6.37 | 6.26 | 6.37 | 6.37 | -8.35% | 12,365 |
| Mar 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.97% | 153 |
| Mar 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Mar 24, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.45% | 1,629 |
| Mar 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 50 |
| Mar 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 74 |
| Mar 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 59 |
| Mar 10, 2025 | 6.65 | 6.67 | 6.65 | 6.65 | 6.65 | -1.48% | 8,206 |
| Mar 7, 2025 | 6.79 | 6.79 | 6.74 | 6.75 | 6.75 | -1.70% | 6,485 |
| Mar 6, 2025 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 2.42% | 455 |
| Mar 5, 2025 | 6.69 | 6.76 | 6.69 | 6.71 | 6.71 | 7.62% | 2,110 |