UK markets open in 2 hours 53 minutes
NIKKEI 225
37,092.30 -987.40 (-2.59%) HANG SENG
16,170.14 -215.73 (-1.32%) CRUDE OIL
84.83 +2.10 (+2.54%) GOLD FUTURES
2,405.70 +7.70 (+0.32%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,183.85 +275.10 (+0.55%)
TeamViewer SE (TMVWY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:52PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 17 Apr 2024 | 6.54 | 6.54 | 6.52 | 6.53 | 6.53 | 1,500 |
| 16 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 100 |
| 15 Apr 2024 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | 1,900 |
| 12 Apr 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1,000 |
| 11 Apr 2024 | 7.09 | 7.16 | 7.09 | 7.16 | 7.16 | 10,200 |
| 10 Apr 2024 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 1,700 |
| 09 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 08 Apr 2024 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | 1,700 |
| 05 Apr 2024 | 7.03 | 7.03 | 6.93 | 7.00 | 7.00 | 2,100 |
| 04 Apr 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 1,500 |
| 03 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 02 Apr 2024 | 7.24 | 7.24 | 7.13 | 7.14 | 7.14 | 1,600 |
| 01 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 300 |
| 28 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 27 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 900 |
| 26 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 25 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 22 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 21 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 700 |
| 20 Mar 2024 | 7.30 | 7.31 | 7.20 | 7.31 | 7.31 | 2,700 |
| 19 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 18 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 15 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 14 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 13 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 12 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 200 |
| 11 Mar 2024 | 7.72 | 7.75 | 7.65 | 7.70 | 7.70 | 40,400 |
| 08 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 200 |
| 07 Mar 2024 | 7.90 | 8.00 | 7.87 | 8.00 | 8.00 | 11,000 |
| 06 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 05 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 04 Mar 2024 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | 1,300 |
| 01 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 29 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1,000 |
| 28 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 700 |
| 27 Feb 2024 | 7.95 | 7.98 | 7.93 | 7.98 | 7.98 | 1,200 |
| 26 Feb 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 400 |
| 23 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 700 |
| 22 Feb 2024 | 7.60 | 7.69 | 7.56 | 7.69 | 7.69 | 1,700 |
| 21 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 |
| 20 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 16 Feb 2024 | 7.52 | 7.52 | 7.37 | 7.37 | 7.37 | 1,700 |
| 15 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 14 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 13 Feb 2024 | 7.60 | 7.66 | 7.51 | 7.66 | 7.66 | 3,100 |
| 12 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 400 |
| 09 Feb 2024 | 7.94 | 7.94 | 7.83 | 7.91 | 7.91 | 6,800 |
| 08 Feb 2024 | 7.75 | 7.86 | 7.75 | 7.86 | 7.86 | 1,900 |
| 07 Feb 2024 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 3,100 |
| 06 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 05 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 02 Feb 2024 | 7.18 | 7.18 | 7.06 | 7.06 | 7.06 | 1,300 |
| 01 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 400 |
| 31 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 30 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1,000 |
| 29 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 26 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 100 |
| 25 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 24 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 300 |
| 23 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 22 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 19 Jan 2024 | 7.05 | 7.11 | 7.05 | 7.09 | 7.09 | 1,100 |
| 18 Jan 2024 | 7.11 | 7.11 | 6.96 | 6.96 | 6.96 | 2,700 |
| 17 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 16 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
| 12 Jan 2024 | 7.64 | 7.64 | 7.59 | 7.64 | 7.64 | 2,700 |
| 11 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 6,400 |
| 10 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 200 |
| 09 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 400 |
| 08 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 600 |
| 05 Jan 2024 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 1,300 |
| 04 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 400 |
| 03 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2,200 |
| 02 Jan 2024 | 7.52 | 7.52 | 7.49 | 7.52 | 7.52 | 600 |
| 29 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2,000 |
| 28 Dec 2023 | 7.57 | 7.57 | 7.56 | 7.56 | 7.56 | 1,800 |
| 27 Dec 2023 | 7.57 | 7.74 | 7.57 | 7.58 | 7.58 | 1,400 |
| 26 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 200 |
| 22 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 21 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 20 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 19 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 200 |
| 18 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 15 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 14 Dec 2023 | 7.54 | 7.62 | 7.48 | 7.48 | 7.48 | 10,600 |
| 13 Dec 2023 | 7.32 | 7.36 | 7.30 | 7.30 | 7.30 | 7,500 |
| 12 Dec 2023 | 7.34 | 7.34 | 7.07 | 7.18 | 7.18 | 2,300 |
| 11 Dec 2023 | 7.38 | 7.38 | 7.23 | 7.23 | 7.23 | 1,100 |
| 08 Dec 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 07 Dec 2023 | 7.07 | 7.07 | 7.02 | 7.02 | 7.02 | 2,900 |
| 06 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 200 |
| 05 Dec 2023 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 6,300 |
| 04 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 01 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 30 Nov 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 29 Nov 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Nov 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 700 |
| 27 Nov 2023 | 7.29 | 7.35 | 7.20 | 7.35 | 7.35 | 4,400 |
| 24 Nov 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| *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.