TeamViewer SE Historical Data - 1TMV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
TeamViewer SE (1TMV)
TeamViewer SE (1TMV) Historical

TeamViewer SE (1TMV)

10.30

0.00

(0.00%)

Closed January 15 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-3.28638497653	10.65	10.65	10.3	708	10.54734982	DE
4	0.65	6.73575129534	9.65	10.65	9.584	490	10.29345408	DE
12	-3.26	-24.0412979351	13.56	13.56	9.584	482	10.90102595	DE
26	-2.7	-20.7692307692	13	13.56	9.584	584	11.50064624	DE
52	-3.6	-25.8992805755	13.9	13.9	9.584	528	11.62453605	DE
156	-3.6	-25.8992805755	13.9	13.9	9.584	528	11.62453605	DE
260	-3.6	-25.8992805755	13.9	13.9	9.584	528	11.62453605	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736960100	10.3	0	0.00	10.3	10.3	10.3	0
1736873700	10.3	0	0.00	10.3	10.3	10.3	0
1736787300	10.3	-0.35	-3.29	10.3	10.3	10.3	415
1736528100	10.65	0	0.00	10.65	10.65	10.65	0
1736441700	10.65	1.07	11.12	10.65	10.65	10.65	1000
1736355300	9.584	0	0.00	9.584	9.584	9.584	0
1736268900	9.584	0	0.00	9.584	9.584	9.584	0
1736182500	9.584	0	0.00	9.584	9.584	9.584	0
1735923300	9.584	0	0.00	9.584	9.584	9.584	0
1735836900	9.584	-0.07	-0.68	9.584	9.584	9.584	130
1735577700	9.65	0	0.00	9.65	9.65	9.65	0
1735318500	9.65	0	0.00	9.65	9.65	9.65	0
1734972900	9.65	0	0.00	9.65	9.65	9.65	0
1734713700	9.65	0	0.00	9.65	9.65	9.65	0
1734627300	9.65	-0.5	-4.93	9.65	9.65	9.65	415
1734540900	10.15	0	0.00	10.15	10.15	10.15	0
1734454500	10.15	0	0.00	10.15	10.15	10.15	0
1734368100	10.15	0	0.00	10.15	10.15	10.15	0
1734108900	10.15	-0.79	-7.18	10.45	10.45	10.15	1390
1734022500	10.935	-0.04	-0.32	10.935	10.935	10.935	100
1733936100	10.97	0	0.00	10.97	10.97	10.97	0
1733849700	10.97	-1.04	-8.62	10.97	10.97	10.97	900
1733763300	12.005	0	0.00	12.005	12.005	12.005	0
1733504100	12.005	0	0.00	12.005	12.005	12.005	0
1733417700	12.005	0	0.00	12.005	12.005	12.005	0
1733331300	12.005	0.51	4.39	12.005	12.005	12.005	700
1733244900	11.5	0	0.00	11.5	11.5	11.5	0
1733158500	11.5	0	0.00	11.5	11.5	11.5	0
1732899300	11.5	-0.2	-1.71	11.5	11.5	11.5	700
1732812900	11.7	0	0.00	11.7	11.7	11.7	0
1732726500	11.7	0	0.00	11.7	11.7	11.7	0
1732640100	11.7	0	0.00	11.7	11.7	11.7	0
1732553700	11.7	0.05	0.43	11.7	11.7	11.7	125
1732294500	11.65	0	0.00	11.65	11.65	11.65	0
1732208100	11.65	0	0.00	11.65	11.65	11.65	0
1732121700	11.65	0	0.00	11.65	11.65	11.65	0
1732035300	11.65	0	0.00	11.65	11.65	11.65	0
1731948900	11.65	0	0.00	11.65	11.65	11.65	0
1731689700	11.65	0	0.00	11.65	11.65	11.65	0
1731603300	11.65	0	0.00	11.65	11.65	11.65	0
1731516900	11.65	0	0.00	11.65	11.65	11.65	0
1731430500	11.65	0	0.00	11.65	11.65	11.65	0
1731344100	11.65	0	0.00	11.65	11.65	11.65	0
1731084900	11.65	0.41	3.65	11.65	11.65	11.65	200
1730998500	11.24	-0.14	-1.19	11.24	11.24	11.24	200
1730912100	11.375	-2.19	-16.11	11.755	11.755	11.375	270
1730822100	13.56	0	0.00	13.56	13.56	13.56	0
1730735700	13.56	0	0.00	13.56	13.56	13.56	0
1730476500	13.56	0	0.00	13.56	13.56	13.56	0
1730390100	13.56	0	0.00	13.56	13.56	13.56	0
1730303700	13.56	0	0.00	13.56	13.56	13.56	0
1730217300	13.56	0	0.00	13.56	13.56	13.56	0
1730130900	13.56	0	0.00	13.56	13.56	13.56	0
1729871700	13.56	0	0.00	13.56	13.56	13.56	0
1729785300	13.56	0.76	5.94	13.56	13.56	13.56	200
1729698900	12.8	0	0.00	12.8	12.8	12.8	0
1729612500	12.8	0	0.00	12.8	12.8	12.8	0
1729526100	12.8	1.11	9.45	12.8	12.8	12.8	200
1729238400	11.695	0	0.00	11.695	11.695	11.695	0
1729152000	11.695	0	0.00	11.695	11.695	11.695	0
1729065600	11.695	0	0.00	11.695	11.695	11.695	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions