TeamViewer SE (TMVWY)
OTCMKTS · Delayed Price · Currency is USD
3.270
-0.001 (-0.02%)
At close: Dec 12, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.03% | 3,053 |
| Dec 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.27% | 101 |
| Dec 9, 2025 | 3.24 | 3.25 | 3.23 | 3.23 | 3.23 | -0.31% | 2,745 |
| Dec 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 313 |
| Dec 4, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | 0.95% | 8,450 |
| Dec 3, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -1.55% | 5,617 |
| Dec 2, 2025 | 3.22 | 3.22 | 3.15 | 3.22 | 3.22 | 0.94% | 3,356 |
| Dec 1, 2025 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -3.19% | 110,508 |
| Nov 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.97% | 3,227 |
| Nov 26, 2025 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | 2.89% | 205,369 |
| Nov 25, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.48% | 536 |
| Nov 24, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 3.14% | 66,265 |
| Nov 21, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.30% | 4,479 |
| Nov 20, 2025 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -5.10% | 3,794 |
| Nov 19, 2025 | 3.21 | 3.24 | 3.18 | 3.24 | 3.24 | 1.57% | 6,441 |
| Nov 18, 2025 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -6.87% | 2,607 |
| Nov 17, 2025 | 3.31 | 3.42 | 3.29 | 3.42 | 3.42 | 2.55% | 18,253 |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.49% | 1,076 |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 5,224 |
| Nov 12, 2025 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | - | 61,989 |
| Nov 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 1,033 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | 1.19% | 11,877 |
| Nov 7, 2025 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | -2.05% | 5,244 |
| Nov 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 960 |
| Nov 5, 2025 | 3.41 | 3.48 | 3.38 | 3.40 | 3.40 | -0.87% | 3,046 |
| Nov 4, 2025 | 3.47 | 3.57 | 3.42 | 3.43 | 3.43 | -3.65% | 2,607 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.17% | 1,974 |
| Oct 31, 2025 | 3.61 | 3.62 | 3.56 | 3.60 | 3.60 | -1.72% | 7,951 |
| Oct 30, 2025 | 3.65 | 3.67 | 3.64 | 3.67 | 3.67 | -0.14% | 2,237 |
| Oct 29, 2025 | 3.72 | 3.74 | 3.67 | 3.67 | 3.67 | -1.32% | 8,357 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -2.13% | 3,289 |
| Oct 27, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 10,772 |
| Oct 24, 2025 | 3.80 | 3.84 | 3.79 | 3.79 | 3.79 | 0.26% | 13,923 |
| Oct 23, 2025 | 3.76 | 3.90 | 3.72 | 3.78 | 3.78 | 0.53% | 19,055 |
| Oct 22, 2025 | 3.83 | 3.84 | 3.75 | 3.76 | 3.76 | -24.04% | 75,469 |
| Oct 21, 2025 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 1.02% | 5,772 |
| Oct 20, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.30% | 7,242 |
| Oct 17, 2025 | 4.77 | 4.79 | 4.71 | 4.79 | 4.79 | - | 3,266 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.91% | 443 |
| Oct 14, 2025 | 4.69 | 4.81 | 4.69 | 4.70 | 4.70 | -1.26% | 4,289 |
| Oct 13, 2025 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -1.04% | 3,259 |
| Oct 10, 2025 | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | -4.47% | 4,061 |
| Oct 9, 2025 | 4.93 | 5.04 | 4.93 | 5.04 | 5.03 | 1.31% | 13,321 |
| Oct 8, 2025 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -1.19% | 3,014 |
| Oct 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.00% | 200 |
| Oct 6, 2025 | 5.09 | 5.17 | 5.08 | 5.08 | 5.08 | -0.18% | 4,125 |
| Oct 3, 2025 | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | 0.69% | 3,739 |
| Oct 2, 2025 | 5.03 | 5.09 | 5.03 | 5.06 | 5.06 | -1.29% | 2,295 |
| Oct 1, 2025 | 5.07 | 5.12 | 4.96 | 5.12 | 5.12 | 1.61% | 4,480 |
| Sep 30, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | 20,673 |