TeamViewer SE (TMVWY)
OTCMKTS
· Delayed Price · Currency is USD
5.88
0.00 (0.00%)
Jun 13, 2025, 3:54 PM EDT
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.80 | 5.88 | 5.78 | 5.88 | 5.88 | -0.32% | 7,459 |
| Jun 12, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | 0.32% | 5,213 |
| Jun 11, 2025 | 5.99 | 6.01 | 5.88 | 5.88 | 5.88 | -2.65% | 4,694 |
| Jun 10, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.50% | 5,900 |
| Jun 9, 2025 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | 1.52% | 408 |
| Jun 6, 2025 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | 0.85% | 2,201 |
| Jun 5, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.84% | 3,410 |
| Jun 4, 2025 | 5.81 | 5.98 | 5.81 | 5.98 | 5.98 | 4.53% | 5,211 |
| Jun 3, 2025 | 5.87 | 5.87 | 5.72 | 5.72 | 5.72 | -2.70% | 1,469 |
| Jun 2, 2025 | 5.91 | 5.91 | 5.79 | 5.88 | 5.88 | 2.98% | 6,777 |
| May 30, 2025 | 5.75 | 5.76 | 5.71 | 5.71 | 5.71 | -3.06% | 580 |
| May 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | 1,576 |
| May 28, 2025 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -3.31% | 4,662 |
| May 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5.40% | 148 |
| May 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.04% | 1,251 |
| May 22, 2025 | 5.79 | 5.92 | 5.79 | 5.92 | 5.92 | 2.07% | 6,669 |
| May 21, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -1.69% | 1,045 |
| May 20, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | -1.11% | 2,150 |
| May 19, 2025 | 5.87 | 6.17 | 5.87 | 5.97 | 5.97 | 1.03% | 5,792 |
| May 16, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.42% | 163 |
| May 15, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.63% | 2,730 |
| May 14, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -3.78% | 1,419 |
| 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 |